Orasure Tech Inc (NQ: OSUR )

12.92 USD +0.06 (+0.47%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 8.070 8.100 7.960 7.960 563,500 -0.09(-1.12%)
Dec 30, 2003 7.920 8.280 7.920 8.050 663,672 -0.20(-2.42%)
Dec 29, 2003 8.190 8.320 7.790 8.250 1,077,556 -0.39(-4.51%)
Dec 26, 2003 8.430 8.680 8.400 8.640 96,047 +0.14(+1.65%)
Dec 24, 2003 8.280 8.551 8.220 8.500 141,198 +0.15(+1.80%)
Dec 23, 2003 8.060 8.420 8.040 8.350 126,667 +0.10(+1.21%)
Dec 22, 2003 8.100 8.310 8.050 8.250 115,305 +0.04(+0.49%)
Dec 19, 2003 8.240 8.350 7.940 8.210 205,513 -0.08(-0.97%)
Dec 18, 2003 8.140 8.340 7.900 8.290 221,415 +0.17(+2.09%)
Dec 17, 2003 8.140 8.180 7.880 8.120 85,002 +0.06(+0.74%)
Dec 16, 2003 8.010 8.220 7.720 8.060 155,276 +0.06(+0.75%)
Dec 15, 2003 8.490 8.580 7.990 8.000 175,012 -0.41(-4.88%)
Dec 12, 2003 8.400 8.600 8.090 8.410 118,365 +0.07(+0.84%)
Dec 11, 2003 8.050 8.400 7.960 8.340 133,200 +0.41(+5.17%)
Dec 10, 2003 8.000 8.340 7.780 7.930 216,530 -0.26(-3.17%)
Dec 09, 2003 8.580 8.580 8.100 8.190 165,798 -0.34(-3.99%)
Dec 08, 2003 8.490 8.610 8.360 8.530 103,288 +0.15(+1.79%)
Dec 05, 2003 8.710 8.730 8.380 8.380 106,948 -0.33(-3.79%)
Dec 04, 2003 8.250 8.880 8.180 8.710 205,998 +0.41(+4.94%)
Dec 03, 2003 8.640 8.800 8.190 8.300 255,626 -0.25(-2.92%)
Dec 02, 2003 8.419 8.670 8.280 8.550 295,047 +0.13(+1.54%)
Dec 01, 2003 8.500 8.610 8.250 8.420 353,532 +0.10(+1.20%)
Nov 28, 2003 8.280 8.600 8.280 8.320 62,915 -0.08(-0.95%)
Nov 26, 2003 8.381 8.600 8.220 8.400 176,950 +0.03(+0.36%)
Nov 25, 2003 8.250 8.550 8.240 8.370 240,421 +0.18(+2.20%)
Nov 24, 2003 7.800 8.350 7.750 8.190 372,798 +0.39(+5.00%)
Nov 21, 2003 7.800 7.990 7.550 7.800 226,660 +0.00(+0.00%)
Nov 20, 2003 7.920 8.030 7.700 7.800 161,063 -0.18(-2.26%)
Nov 19, 2003 7.780 8.030 7.770 7.980 296,588 +0.10(+1.27%)
Nov 18, 2003 8.160 8.200 7.780 7.880 213,539 -0.25(-3.08%)
Nov 17, 2003 8.130 8.440 7.800 8.130 475,537 -0.10(-1.23%)
Nov 14, 2003 8.200 8.410 7.950 8.231 304,490 +0.11(+1.37%)
Nov 13, 2003 8.590 8.590 7.920 8.120 1,013,612 -0.46(-5.36%)
Nov 12, 2003 8.300 8.620 8.300 8.580 255,224 +0.13(+1.54%)
Nov 11, 2003 8.840 8.840 8.250 8.450 210,149 -0.33(-3.76%)
Nov 10, 2003 9.000 9.000 8.640 8.780 137,919 -0.17(-1.90%)
Nov 07, 2003 9.400 9.410 8.760 8.950 248,437 +0.02(+0.22%)
Nov 06, 2003 8.910 9.000 8.580 8.930 262,404 +0.03(+0.34%)
Nov 05, 2003 8.530 8.970 8.381 8.900 550,041 +0.38(+4.46%)
Nov 04, 2003 8.300 8.550 8.140 8.520 270,359 +0.21(+2.53%)
Nov 03, 2003 8.430 8.640 8.110 8.310 239,301 -0.10(-1.19%)
Oct 31, 2003 8.190 8.420 8.070 8.410 537,406 +0.05(+0.60%)
Oct 30, 2003 8.250 8.580 8.200 8.360 790,685 +0.11(+1.33%)
Oct 29, 2003 9.060 9.150 8.160 8.250 2,185,366 -1.15(-12.23%)
Oct 28, 2003 8.700 9.480 8.700 9.400 370,048 +0.50(+5.62%)
Oct 27, 2003 8.710 9.050 8.650 8.900 313,300 +0.27(+3.13%)
Oct 24, 2003 8.950 9.000 8.430 8.630 677,300 -0.49(-5.37%)
Oct 23, 2003 9.230 9.490 9.040 9.120 301,600 -0.22(-2.36%)
Oct 22, 2003 9.611 9.710 9.300 9.340 222,700 -0.29(-3.01%)
Oct 21, 2003 9.280 9.730 9.200 9.630 174,811 +0.34(+3.66%)
Oct 20, 2003 9.260 9.530 9.030 9.290 292,220 +0.03(+0.32%)
Oct 17, 2003 9.550 9.750 9.260 9.260 166,926 -0.32(-3.34%)
Oct 16, 2003 9.601 9.630 9.530 9.580 290,852 -0.02(-0.22%)
Oct 15, 2003 9.990 10.00 9.520 9.601 209,465 -0.36(-3.59%)
Oct 14, 2003 10.08 10.12 9.820 9.959 164,438 +0.06(+0.60%)
Oct 13, 2003 9.890 10.30 9.700 9.900 444,275 +0.03(+0.30%)
Oct 10, 2003 10.12 10.27 9.750 9.870 273,418 -0.27(-2.66%)
Oct 09, 2003 10.10 10.21 10.08 10.14 134,406 +0.02(+0.20%)
Oct 08, 2003 10.04 10.20 10.00 10.12 259,213 +0.08(+0.80%)
Oct 07, 2003 9.200 10.08 9.200 10.04 331,184 -0.01(-0.10%)
Oct 06, 2003 9.990 10.15 9.900 10.05 326,674 +0.05(+0.50%)
Oct 03, 2003 9.699 10.08 9.650 10.00 1,046,715 +0.42(+4.38%)
Oct 02, 2003 9.310 9.800 9.230 9.580 2,145,071 +0.09(+0.95%)
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.