Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 6.750 6.850 6.700 6.701 32,100 -0.15(-2.18%)
May 28, 2002 6.750 7.000 6.670 6.850 36,400 +0.17(+2.54%)
May 27, 2002 7.000 7.140 6.660 6.680 71,400 +0.00(+0.00%)
May 24, 2002 7.000 7.140 6.660 6.680 71,400 -0.54(-7.48%)
May 23, 2002 6.990 7.300 6.900 7.220 72,800 +0.32(+4.64%)
May 22, 2002 7.050 7.050 6.750 6.900 51,300 -0.10(-1.43%)
May 21, 2002 6.890 7.050 6.890 7.000 165,800 +0.17(+2.47%)
May 20, 2002 6.850 6.990 6.750 6.831 108,600 +0.01(+0.16%)
May 17, 2002 7.049 7.049 6.820 6.820 107,600 -0.23(-3.26%)
May 16, 2002 6.990 7.050 6.810 7.050 82,500 +0.15(+2.17%)
May 15, 2002 7.000 7.139 6.751 6.900 174,400 -0.11(-1.57%)
May 14, 2002 7.200 7.200 6.750 7.010 159,300 -0.09(-1.27%)
May 13, 2002 8.230 8.350 7.000 7.100 1,096,200 -0.20(-2.74%)
May 10, 2002 7.390 7.390 7.050 7.300 88,100 +0.25(+3.55%)
May 09, 2002 7.050 7.400 6.860 7.050 191,700 -0.08(-1.12%)
May 08, 2002 7.150 7.230 6.850 7.130 144,300 +0.14(+2.00%)
May 07, 2002 7.400 7.420 6.950 6.990 70,000 -0.21(-2.92%)
May 06, 2002 7.250 7.550 7.200 7.200 45,000 -0.35(-4.64%)
May 03, 2002 7.530 7.650 7.250 7.550 110,500 -0.05(-0.66%)
May 02, 2002 7.660 7.750 7.300 7.600 53,600 +0.00(+0.01%)
May 01, 2002 7.200 7.600 7.000 7.599 175,200 +0.28(+3.81%)
Apr 30, 2002 7.360 7.650 7.135 7.320 117,200 -0.23(-3.05%)
Apr 29, 2002 7.450 7.580 7.250 7.550 176,900 +0.05(+0.67%)
Apr 26, 2002 7.460 7.690 7.450 7.500 43,800 -0.05(-0.66%)
Apr 25, 2002 7.650 7.650 7.400 7.550 62,900 -0.06(-0.79%)
Apr 24, 2002 7.825 8.000 7.600 7.610 41,400 -0.19(-2.44%)
Apr 23, 2002 7.800 8.070 7.760 7.800 110,800 -0.05(-0.65%)
Apr 22, 2002 7.990 8.100 7.700 7.851 147,000 +0.10(+1.30%)
Apr 19, 2002 7.650 8.150 7.500 7.750 215,800 +0.39(+5.30%)
Apr 18, 2002 7.360 7.489 7.350 7.360 30,800 -0.14(-1.87%)
Apr 17, 2002 7.580 7.780 7.300 7.500 161,600 +0.00(+0.00%)
Apr 16, 2002 7.060 7.550 7.050 7.500 254,900 +0.25(+3.45%)
Apr 15, 2002 7.080 7.250 7.000 7.250 55,700 +0.24(+3.42%)
Apr 12, 2002 7.050 7.250 7.000 7.010 124,300 -0.04(-0.57%)
Apr 11, 2002 6.960 7.170 6.500 7.050 239,900 +0.12(+1.73%)
Apr 10, 2002 6.890 7.040 6.760 6.930 119,000 +0.23(+3.43%)
Apr 09, 2002 6.800 7.110 6.660 6.700 142,700 -0.14(-2.05%)
Apr 08, 2002 5.900 7.199 5.860 6.840 413,900 +0.77(+12.69%)
Apr 05, 2002 6.150 6.200 5.950 6.070 85,500 -0.12(-1.94%)
Apr 04, 2002 5.980 6.190 5.980 6.190 31,400 +0.19(+3.17%)
Apr 03, 2002 5.960 6.090 5.900 6.000 77,900 +0.05(+0.84%)
Apr 02, 2002 5.950 6.000 5.800 5.950 30,200 -0.03(-0.50%)
Apr 01, 2002 6.000 6.090 5.750 5.980 71,800 -0.07(-1.16%)
Mar 29, 2002 6.200 6.200 5.950 6.050 80,100 +0.00(+0.00%)
Mar 28, 2002 6.200 6.200 5.950 6.050 80,100 -0.09(-1.47%)
Mar 27, 2002 6.200 6.200 6.030 6.140 62,900 +0.09(+1.49%)
Mar 26, 2002 6.160 6.250 5.950 6.050 150,700 -0.05(-0.82%)
Mar 25, 2002 6.490 6.500 5.900 6.100 149,900 -0.38(-5.86%)
Mar 22, 2002 6.000 6.500 6.000 6.480 179,700 +0.49(+8.18%)
Mar 21, 2002 5.747 5.990 5.730 5.990 50,100 +0.14(+2.39%)
Mar 20, 2002 5.860 5.900 5.610 5.850 28,300 -0.11(-1.86%)
Mar 19, 2002 5.850 6.050 5.750 5.961 83,000 +0.27(+4.76%)
Mar 18, 2002 5.700 5.850 5.510 5.690 48,200 +0.11(+1.97%)
Mar 15, 2002 5.830 5.830 5.500 5.580 485,700 -0.12(-2.12%)
Mar 14, 2002 5.900 5.940 5.610 5.701 105,500 -0.15(-2.55%)
Mar 13, 2002 5.640 5.890 5.560 5.850 69,300 +0.00(+0.00%)
Mar 12, 2002 5.760 5.850 5.550 5.850 76,300 +0.09(+1.56%)
Mar 11, 2002 5.510 5.760 5.400 5.760 146,000 +0.37(+6.86%)
Mar 08, 2002 5.450 5.530 5.330 5.390 92,100 +0.02(+0.37%)
Mar 07, 2002 5.570 5.650 5.360 5.370 105,800 -0.10(-1.83%)
Mar 06, 2002 5.365 5.500 5.160 5.470 98,700 +0.07(+1.30%)
Mar 05, 2002 5.285 5.500 5.275 5.400 70,100 +0.05(+0.93%)
Mar 04, 2002 5.100 5.500 5.090 5.350 68,400 +0.10(+1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.