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 (%)
Oct 29, 2004 6.750 6.770 6.700 6.750 209,400 -0.01(-0.15%)
Oct 28, 2004 6.810 6.950 6.700 6.760 163,900 -0.13(-1.89%)
Oct 27, 2004 6.700 6.890 6.700 6.890 155,300 +0.12(+1.77%)
Oct 26, 2004 6.820 6.830 6.640 6.770 117,800 -0.05(-0.73%)
Oct 25, 2004 6.900 6.900 6.710 6.820 202,100 +0.00(+0.00%)
Oct 22, 2004 7.000 7.040 6.750 6.820 331,000 -0.11(-1.59%)
Oct 21, 2004 7.030 7.180 6.740 6.930 716,800 -0.05(-0.72%)
Oct 20, 2004 7.000 7.090 6.580 6.980 1,500,700 +0.58(+9.06%)
Oct 19, 2004 6.950 6.950 6.300 6.400 623,400 -0.39(-5.74%)
Oct 18, 2004 6.150 6.930 6.000 6.790 1,534,200 +0.91(+15.48%)
Oct 15, 2004 5.700 5.930 5.690 5.880 357,900 +0.34(+6.14%)
Oct 14, 2004 5.710 5.820 5.540 5.540 149,400 -0.17(-2.98%)
Oct 13, 2004 6.050 6.050 5.700 5.710 139,300 -0.30(-4.99%)
Oct 12, 2004 5.970 6.040 5.960 6.010 140,200 +0.01(+0.17%)
Oct 11, 2004 5.980 6.070 5.950 6.000 530,000 +0.02(+0.33%)
Oct 08, 2004 6.010 6.130 5.960 5.980 251,300 -0.08(-1.32%)
Oct 07, 2004 6.130 6.130 6.060 6.060 353,600 -0.07(-1.14%)
Oct 06, 2004 6.190 6.200 6.020 6.130 439,500 -0.06(-0.97%)
Oct 05, 2004 6.150 6.220 6.080 6.190 402,800 -0.01(-0.16%)
Oct 04, 2004 6.200 6.250 6.060 6.200 403,000 -0.02(-0.32%)
Oct 01, 2004 6.400 6.400 6.170 6.220 203,600 -0.08(-1.27%)
Sep 30, 2004 6.200 6.350 6.200 6.300 166,900 +0.05(+0.80%)
Sep 29, 2004 6.340 6.360 6.220 6.250 168,400 +0.00(+0.00%)
Sep 28, 2004 6.230 6.300 6.031 6.250 416,400 +0.05(+0.81%)
Sep 27, 2004 6.330 6.460 6.200 6.200 235,800 -0.14(-2.21%)
Sep 24, 2004 6.430 6.479 6.340 6.340 79,700 -0.10(-1.55%)
Sep 23, 2004 6.500 6.540 6.350 6.440 113,400 -0.03(-0.46%)
Sep 22, 2004 6.600 6.620 6.400 6.470 220,900 -0.15(-2.27%)
Sep 21, 2004 6.560 6.700 6.540 6.620 130,800 +0.12(+1.85%)
Sep 20, 2004 6.800 6.840 6.410 6.500 257,000 -0.07(-1.07%)
Sep 17, 2004 6.890 7.130 6.500 6.570 303,200 -0.13(-1.94%)
Sep 16, 2004 6.750 6.790 6.620 6.700 172,300 +0.08(+1.21%)
Sep 15, 2004 6.570 6.670 6.500 6.620 107,800 +0.04(+0.61%)
Sep 14, 2004 6.840 6.840 6.500 6.580 130,800 -0.11(-1.64%)
Sep 13, 2004 6.610 6.800 6.560 6.690 131,700 +0.10(+1.52%)
Sep 10, 2004 6.360 6.650 6.350 6.590 165,800 +0.14(+2.17%)
Sep 09, 2004 6.280 6.460 6.150 6.450 321,700 +0.30(+4.88%)
Sep 08, 2004 6.410 6.500 6.110 6.150 236,600 -0.30(-4.65%)
Sep 07, 2004 6.490 6.590 6.410 6.450 126,600 -0.04(-0.62%)
Sep 03, 2004 6.550 6.560 6.300 6.490 107,800 +0.04(+0.62%)
Sep 02, 2004 6.400 6.450 6.320 6.450 77,700 +0.07(+1.10%)
Sep 01, 2004 6.250 6.850 6.180 6.380 299,300 +0.11(+1.75%)
Aug 31, 2004 6.130 6.300 6.130 6.270 119,400 +0.02(+0.32%)
Aug 30, 2004 6.250 6.300 6.170 6.250 137,100 +0.00(+0.00%)
Aug 27, 2004 6.340 6.370 6.200 6.250 126,500 +0.00(+0.00%)
Aug 26, 2004 6.310 6.390 6.200 6.250 110,000 -0.14(-2.19%)
Aug 25, 2004 6.260 6.400 6.150 6.390 284,300 +0.17(+2.73%)
Aug 24, 2004 6.100 6.300 6.090 6.220 280,200 +0.15(+2.47%)
Aug 23, 2004 6.450 6.450 5.920 6.070 371,500 -0.35(-5.45%)
Aug 20, 2004 6.150 6.420 6.070 6.420 278,000 +0.32(+5.25%)
Aug 19, 2004 6.150 6.250 6.000 6.100 350,000 +0.04(+0.74%)
Aug 18, 2004 5.650 6.070 5.650 6.055 363,429 +0.39(+6.98%)
Aug 17, 2004 5.500 5.740 5.380 5.660 264,500 +0.28(+5.11%)
Aug 16, 2004 5.330 5.450 5.280 5.385 188,900 +0.01(+0.28%)
Aug 13, 2004 5.420 5.550 5.250 5.370 332,300 +0.00(+0.00%)
Aug 12, 2004 5.370 5.510 5.350 5.370 245,100 -0.09(-1.65%)
Aug 11, 2004 5.450 5.650 5.380 5.460 299,800 +0.01(+0.18%)
Aug 10, 2004 5.370 5.500 5.290 5.450 342,400 +0.23(+4.41%)
Aug 09, 2004 5.300 5.340 5.190 5.220 504,900 +0.02(+0.38%)
Aug 06, 2004 5.740 5.750 5.190 5.200 878,100 -0.35(-6.31%)
Aug 05, 2004 5.980 5.990 5.500 5.550 935,800 -0.38(-6.41%)
Aug 04, 2004 6.700 6.960 5.470 5.930 3,310,300 -1.42(-19.32%)
Aug 03, 2004 7.570 7.670 7.280 7.350 320,600 -0.20(-2.65%)
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.