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: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2003 6.750 6.850 6.390 6.400 197,900 -0.32(-4.76%)
Apr 29, 2003 6.850 6.950 6.590 6.720 161,400 -0.08(-1.18%)
Apr 28, 2003 7.000 7.100 6.150 6.800 388,400 -0.21(-3.00%)
Apr 25, 2003 7.090 7.200 7.000 7.010 128,200 -0.19(-2.64%)
Apr 24, 2003 7.020 7.350 6.990 7.200 252,300 +0.10(+1.41%)
Apr 23, 2003 6.690 7.200 6.690 7.100 190,700 +0.30(+4.41%)
Apr 22, 2003 6.800 6.880 6.620 6.800 196,200 +0.00(+0.00%)
Apr 21, 2003 6.490 6.850 6.370 6.800 281,800 +0.50(+7.94%)
Apr 17, 2003 6.800 6.840 6.250 6.300 170,200 -0.23(-3.52%)
Apr 16, 2003 5.950 6.530 5.940 6.530 297,900 +0.68(+11.62%)
Apr 15, 2003 5.500 5.930 5.500 5.850 34,200 -0.05(-0.85%)
Apr 14, 2003 5.700 5.950 5.470 5.900 238,300 +0.25(+4.42%)
Apr 11, 2003 6.000 6.080 5.650 5.650 167,200 -0.35(-5.83%)
Apr 10, 2003 5.850 6.030 5.850 6.000 72,900 +0.10(+1.69%)
Apr 09, 2003 6.060 6.240 5.600 5.900 119,800 -0.15(-2.48%)
Apr 08, 2003 6.070 6.110 6.000 6.050 96,400 -0.08(-1.31%)
Apr 07, 2003 6.100 6.250 5.950 6.130 202,500 +0.14(+2.37%)
Apr 04, 2003 6.100 6.100 5.920 5.988 84,100 -0.08(-1.35%)
Apr 03, 2003 6.050 6.180 6.000 6.070 197,300 -0.03(-0.49%)
Apr 02, 2003 5.960 6.160 5.920 6.100 192,000 +0.18(+3.04%)
Apr 01, 2003 5.770 5.970 5.770 5.920 251,100 +0.08(+1.37%)
Mar 31, 2003 6.000 6.040 5.750 5.840 260,581 -0.19(-3.15%)
Mar 28, 2003 6.200 6.350 6.000 6.030 145,410 -0.07(-1.15%)
Mar 27, 2003 6.430 6.490 6.060 6.100 184,394 -0.42(-6.44%)
Mar 26, 2003 6.550 6.660 6.500 6.520 57,400 -0.08(-1.21%)
Mar 25, 2003 6.650 6.800 6.520 6.600 93,636 -0.13(-1.93%)
Mar 24, 2003 6.950 7.140 6.460 6.730 102,276 -0.44(-6.14%)
Mar 21, 2003 6.950 7.175 6.870 7.170 180,072 +0.09(+1.27%)
Mar 20, 2003 6.710 7.090 6.700 7.080 104,429 +0.13(+1.87%)
Mar 19, 2003 6.630 6.990 6.630 6.950 126,000 +0.35(+5.30%)
Mar 18, 2003 6.600 6.800 6.460 6.600 169,216 -0.09(-1.35%)
Mar 17, 2003 6.040 6.700 6.000 6.690 222,664 +0.49(+7.90%)
Mar 14, 2003 6.250 6.450 6.150 6.200 180,069 +0.05(+0.81%)
Mar 13, 2003 6.160 6.250 6.060 6.150 267,600 +0.06(+0.99%)
Mar 12, 2003 5.920 6.270 5.900 6.090 214,400 +0.09(+1.50%)
Mar 11, 2003 6.140 6.250 5.920 6.000 230,500 -0.20(-3.23%)
Mar 10, 2003 6.620 6.660 6.120 6.200 156,200 -0.42(-6.34%)
Mar 07, 2003 6.720 6.720 6.500 6.620 101,700 -0.08(-1.19%)
Mar 06, 2003 6.670 6.880 6.500 6.700 136,800 -0.07(-1.03%)
Mar 05, 2003 6.800 6.930 6.690 6.770 111,100 -0.03(-0.44%)
Mar 04, 2003 6.930 7.000 6.790 6.800 125,500 -0.15(-2.16%)
Mar 03, 2003 7.100 7.100 6.850 6.950 125,100 +0.13(+1.91%)
Feb 28, 2003 6.950 7.040 6.780 6.820 113,600 -0.17(-2.43%)
Feb 27, 2003 7.250 7.250 6.850 6.990 161,600 -0.18(-2.50%)
Feb 26, 2003 7.240 7.250 7.120 7.169 72,700 -0.06(-0.84%)
Feb 25, 2003 7.280 7.280 7.110 7.230 226,100 -0.05(-0.69%)
Feb 24, 2003 7.500 7.600 7.250 7.280 318,400 +0.17(+2.39%)
Feb 21, 2003 7.150 7.360 7.100 7.110 134,400 -0.39(-5.20%)
Feb 20, 2003 7.290 7.500 7.050 7.500 134,600 +0.20(+2.74%)
Feb 19, 2003 7.280 7.640 7.140 7.300 190,600 -0.07(-0.95%)
Feb 18, 2003 7.000 7.370 6.970 7.370 226,000 +0.37(+5.29%)
Feb 14, 2003 7.110 7.150 6.870 7.000 147,100 -0.14(-1.96%)
Feb 13, 2003 7.310 7.390 7.000 7.140 170,300 -0.20(-2.72%)
Feb 12, 2003 7.300 7.460 7.200 7.340 300,800 +0.01(+0.14%)
Feb 11, 2003 7.270 7.350 7.010 7.330 313,100 +0.09(+1.24%)
Feb 10, 2003 6.920 7.320 6.800 7.240 366,000 +0.23(+3.28%)
Feb 07, 2003 7.060 7.180 6.750 7.010 612,700 -0.19(-2.64%)
Feb 06, 2003 7.270 7.580 6.910 7.200 655,500 -0.73(-9.21%)
Feb 05, 2003 7.880 8.150 7.660 7.930 540,500 +0.11(+1.41%)
Feb 04, 2003 8.000 8.200 7.650 7.820 915,000 -0.40(-4.87%)
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.