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

Orasure Tech Inc (NQ: OSUR )

5.230 -0.020 (-0.38%)
Streaming Delayed Price Updated: 2:45 PM 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 (%)
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%)
Feb 03, 2003 8.500 8.620 7.900 8.220 3,111,900 +0.37(+4.71%)
Jan 31, 2003 6.260 7.850 6.060 7.850 2,863,300 +1.65(+26.61%)
Jan 30, 2003 6.300 6.437 6.010 6.200 136,000 -0.10(-1.59%)
Jan 29, 2003 6.050 6.500 5.870 6.300 489,500 +0.37(+6.22%)
Jan 28, 2003 5.610 6.100 5.600 5.931 93,400 +0.31(+5.53%)
Jan 27, 2003 5.750 5.860 5.580 5.620 73,600 -0.28(-4.75%)
Jan 24, 2003 5.960 6.100 5.860 5.900 63,800 -0.16(-2.64%)
Jan 23, 2003 6.180 6.180 5.890 6.060 86,800 -0.03(-0.49%)
Jan 22, 2003 5.880 6.200 5.880 6.090 189,500 +0.18(+3.05%)
Jan 21, 2003 5.760 5.950 5.650 5.910 90,200 +0.11(+1.90%)
Jan 17, 2003 5.620 5.900 5.600 5.800 80,300 +0.08(+1.40%)
Jan 16, 2003 5.900 5.900 5.620 5.720 61,100 +0.07(+1.24%)
Jan 15, 2003 6.020 6.240 5.650 5.650 349,600 -0.38(-6.30%)
Jan 14, 2003 5.600 6.240 5.510 6.030 269,100 +0.48(+8.65%)
Jan 13, 2003 5.490 5.600 5.400 5.550 80,800 +0.10(+1.83%)
Jan 10, 2003 5.300 5.480 5.300 5.450 58,400 +0.05(+0.93%)
Jan 09, 2003 5.380 5.530 5.330 5.400 121,700 +0.02(+0.37%)
Jan 08, 2003 5.620 5.620 5.310 5.380 155,400 -0.14(-2.54%)
Jan 07, 2003 5.640 5.750 5.500 5.520 110,700 -0.04(-0.72%)
Jan 06, 2003 5.590 5.690 5.330 5.560 79,500 +0.07(+1.28%)
Jan 03, 2003 5.640 5.700 5.490 5.490 99,000 -0.15(-2.66%)
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.