Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.810 6.950 6.660 6.700 167,377 -0.20(-2.90%)
Feb 25, 2005 6.510 6.940 6.510 6.900 253,864 +0.35(+5.34%)
Feb 24, 2005 6.450 6.590 6.280 6.550 223,306 +0.15(+2.34%)
Feb 23, 2005 6.650 6.670 6.340 6.400 267,672 -0.21(-3.18%)
Feb 22, 2005 6.670 6.800 6.580 6.610 251,561 -0.11(-1.64%)
Feb 18, 2005 6.850 6.850 6.600 6.720 205,962 -0.08(-1.18%)
Feb 17, 2005 6.960 7.040 6.770 6.800 263,934 -0.19(-2.72%)
Feb 16, 2005 7.040 7.080 6.900 6.990 195,356 -0.03(-0.43%)
Feb 15, 2005 7.100 7.100 6.881 7.020 528,647 -0.02(-0.28%)
Feb 14, 2005 6.650 7.180 6.560 7.040 816,965 +0.53(+8.14%)
Feb 11, 2005 6.340 6.650 6.190 6.510 625,493 +0.30(+4.83%)
Feb 10, 2005 6.100 6.480 6.000 6.210 862,491 +0.38(+6.52%)
Feb 09, 2005 5.920 5.980 5.800 5.830 206,977 -0.08(-1.35%)
Feb 08, 2005 5.800 5.930 5.750 5.910 124,932 +0.10(+1.72%)
Feb 07, 2005 5.950 5.970 5.790 5.810 206,683 -0.11(-1.86%)
Feb 04, 2005 5.870 5.940 5.780 5.920 99,097 +0.06(+1.02%)
Feb 03, 2005 5.850 5.900 5.730 5.860 159,322 -0.05(-0.85%)
Feb 02, 2005 5.950 6.000 5.760 5.910 314,209 -0.08(-1.34%)
Feb 01, 2005 5.720 5.990 5.710 5.990 237,504 +0.28(+4.90%)
Jan 31, 2005 5.830 5.850 5.610 5.710 269,620 -0.01(-0.17%)
Jan 28, 2005 5.820 5.820 5.560 5.720 108,708 +0.01(+0.18%)
Jan 27, 2005 5.690 5.840 5.600 5.710 156,587 +0.05(+0.88%)
Jan 26, 2005 5.650 5.690 5.506 5.660 163,955 +0.10(+1.80%)
Jan 25, 2005 5.500 5.620 5.390 5.560 113,981 +0.13(+2.39%)
Jan 24, 2005 5.650 5.650 5.350 5.430 296,540 -0.12(-2.16%)
Jan 21, 2005 5.700 5.750 5.540 5.550 134,527 -0.11(-1.94%)
Jan 20, 2005 5.760 5.836 5.540 5.660 292,211 -0.14(-2.41%)
Jan 19, 2005 6.210 6.310 5.690 5.800 160,183 -0.34(-5.54%)
Jan 18, 2005 6.000 6.212 6.000 6.140 176,362 +0.10(+1.67%)
Jan 14, 2005 5.870 6.080 5.760 6.039 177,632 +0.24(+4.12%)
Jan 13, 2005 6.100 6.100 5.700 5.800 213,776 -0.24(-3.97%)
Jan 12, 2005 6.150 6.150 5.900 6.040 250,884 +0.03(+0.50%)
Jan 11, 2005 5.950 6.140 5.900 6.010 398,386 -0.02(-0.33%)
Jan 10, 2005 5.780 6.040 5.770 6.030 492,023 +0.18(+3.08%)
Jan 07, 2005 6.220 6.270 5.780 5.850 426,901 -0.25(-4.10%)
Jan 06, 2005 6.150 6.290 6.070 6.100 129,232 -0.07(-1.13%)
Jan 05, 2005 6.160 6.350 6.150 6.170 205,039 -0.10(-1.59%)
Jan 04, 2005 6.690 6.690 6.150 6.270 311,765 -0.33(-5.00%)
Jan 03, 2005 6.720 6.880 6.560 6.600 265,973 -0.12(-1.79%)
Dec 31, 2004 6.700 6.892 6.700 6.720 252,200 -0.09(-1.32%)
Dec 30, 2004 6.750 6.890 6.750 6.810 171,900 +0.05(+0.74%)
Dec 29, 2004 6.800 6.940 6.710 6.760 206,000 -0.15(-2.17%)
Dec 28, 2004 7.000 7.000 6.740 6.910 288,300 +0.03(+0.44%)
Dec 27, 2004 7.000 7.140 6.770 6.880 451,100 -0.24(-3.37%)
Dec 23, 2004 7.070 7.270 6.920 7.120 375,300 +0.07(+0.99%)
Dec 22, 2004 7.140 7.280 6.980 7.050 597,300 +0.38(+5.70%)
Dec 21, 2004 6.770 6.840 6.570 6.670 318,700 -0.08(-1.19%)
Dec 20, 2004 6.830 7.040 6.700 6.750 192,600 -0.21(-3.02%)
Dec 17, 2004 6.950 7.000 6.750 6.960 173,400 +0.02(+0.29%)
Dec 16, 2004 6.950 7.100 6.850 6.940 445,000 -0.10(-1.42%)
Dec 15, 2004 6.950 7.100 6.950 7.040 207,400 -0.01(-0.14%)
Dec 14, 2004 6.960 7.100 6.960 7.050 173,800 +0.02(+0.28%)
Dec 13, 2004 6.950 7.100 6.950 7.030 180,800 -0.05(-0.71%)
Dec 10, 2004 7.190 7.279 6.970 7.080 151,900 -0.02(-0.28%)
Dec 09, 2004 7.000 7.180 6.900 7.100 127,900 -0.01(-0.14%)
Dec 08, 2004 6.950 7.130 6.900 7.110 177,400 +0.16(+2.30%)
Dec 07, 2004 7.250 7.340 6.860 6.950 224,100 -0.26(-3.61%)
Dec 06, 2004 7.410 7.429 7.190 7.210 235,700 -0.21(-2.83%)
Dec 03, 2004 7.210 7.490 7.210 7.420 218,800 +0.15(+2.06%)
Dec 02, 2004 7.510 7.520 7.230 7.270 285,300 -0.04(-0.55%)
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.