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

Orasure Tech Inc (NQ: OSUR )

5.360 +0.100 (+1.90%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 26, 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 (%)
Feb 27, 2004 8.790 8.860 8.650 8.760 163,800 -0.02(-0.23%)
Feb 26, 2004 8.650 8.830 8.520 8.780 124,200 +0.18(+2.09%)
Feb 25, 2004 8.420 8.690 8.400 8.600 167,300 +0.14(+1.65%)
Feb 24, 2004 8.660 8.900 8.300 8.460 144,200 -0.04(-0.47%)
Feb 23, 2004 8.420 8.740 8.420 8.500 218,600 -0.28(-3.19%)
Feb 20, 2004 8.600 8.850 8.190 8.780 383,000 +0.11(+1.27%)
Feb 19, 2004 8.840 8.900 8.610 8.670 227,700 -0.14(-1.59%)
Feb 18, 2004 8.760 8.990 8.650 8.810 90,100 +0.01(+0.11%)
Feb 17, 2004 8.660 8.800 8.610 8.800 78,300 +0.18(+2.09%)
Feb 13, 2004 8.740 8.750 8.530 8.620 205,200 -0.08(-0.92%)
Feb 12, 2004 8.940 8.950 8.520 8.700 210,600 -0.15(-1.69%)
Feb 11, 2004 9.000 9.160 8.830 8.850 254,500 +0.08(+0.91%)
Feb 10, 2004 9.310 9.380 8.760 8.770 387,800 -0.30(-3.31%)
Feb 09, 2004 8.720 9.150 8.720 9.070 285,400 +0.43(+4.98%)
Feb 06, 2004 8.630 9.000 8.630 8.640 560,300 -0.09(-1.03%)
Feb 05, 2004 9.000 9.000 8.600 8.730 179,400 -0.25(-2.78%)
Feb 04, 2004 9.100 9.100 8.900 8.980 161,200 -0.12(-1.32%)
Feb 03, 2004 9.100 9.170 8.900 9.100 179,200 -0.05(-0.55%)
Feb 02, 2004 9.250 9.380 9.100 9.150 219,800 -0.15(-1.61%)
Jan 30, 2004 9.351 9.870 9.200 9.300 534,800 -0.05(-0.53%)
Jan 29, 2004 9.330 9.450 9.120 9.350 309,000 +0.15(+1.63%)
Jan 28, 2004 9.530 9.630 9.120 9.200 392,500 -0.23(-2.44%)
Jan 27, 2004 9.840 9.890 9.350 9.430 377,700 -0.24(-2.48%)
Jan 26, 2004 9.710 9.960 9.320 9.670 721,000 +0.21(+2.22%)
Jan 23, 2004 8.570 9.520 8.510 9.460 794,300 +0.71(+8.11%)
Jan 22, 2004 8.920 9.070 8.510 8.750 207,900 -0.15(-1.69%)
Jan 21, 2004 8.160 9.120 8.040 8.900 1,286,700 +0.75(+9.20%)
Jan 20, 2004 8.030 8.200 7.900 8.150 302,200 +0.25(+3.16%)
Jan 16, 2004 8.190 8.250 7.900 7.900 463,700 -0.29(-3.54%)
Jan 15, 2004 8.160 8.410 8.100 8.190 172,524 +0.03(+0.37%)
Jan 14, 2004 8.370 8.390 8.010 8.160 145,095 -0.16(-1.92%)
Jan 13, 2004 8.350 8.390 8.090 8.320 167,337 -0.04(-0.48%)
Jan 12, 2004 8.290 8.380 8.050 8.360 284,477 +0.07(+0.84%)
Jan 09, 2004 7.930 8.320 7.860 8.290 409,617 +0.29(+3.62%)
Jan 08, 2004 8.060 8.060 7.860 8.000 199,798 +0.06(+0.76%)
Jan 07, 2004 8.050 8.100 7.910 7.940 247,119 -0.11(-1.37%)
Jan 06, 2004 7.960 8.110 7.950 8.050 209,000 +0.03(+0.37%)
Jan 05, 2004 8.010 8.050 7.910 8.020 209,600 +0.10(+1.26%)
Jan 02, 2004 7.950 8.080 7.890 7.920 175,100 -0.04(-0.50%)
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%)
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.