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 30, 2005 8.810 8.910 8.700 8.820 722,891 -0.03(-0.34%)
Dec 29, 2005 8.950 8.980 8.780 8.850 559,539 -0.01(-0.11%)
Dec 28, 2005 8.780 8.880 8.700 8.860 958,100 +0.05(+0.57%)
Dec 27, 2005 9.100 9.130 8.760 8.810 721,600 -0.21(-2.33%)
Dec 23, 2005 9.020 9.100 8.810 9.020 717,134 +0.05(+0.56%)
Dec 22, 2005 8.710 9.130 8.700 8.970 1,831,912 +0.26(+2.99%)
Dec 21, 2005 8.755 8.880 8.610 8.710 1,938,741 +0.15(+1.75%)
Dec 20, 2005 7.910 8.750 7.850 8.560 4,307,964 +0.63(+7.94%)
Dec 19, 2005 8.420 8.459 7.740 7.930 4,569,679 -0.53(-6.26%)
Dec 16, 2005 8.900 9.080 8.340 8.460 13,021,651 -2.91(-25.59%)
Dec 15, 2005 11.56 11.56 11.07 11.37 1,002,700 -0.11(-0.96%)
Dec 14, 2005 11.05 11.57 10.72 11.48 2,147,495 +0.16(+1.41%)
Dec 13, 2005 11.10 11.77 11.05 11.32 4,344,376 -0.94(-7.67%)
Dec 12, 2005 12.39 12.55 12.12 12.26 1,774,795 -0.40(-3.16%)
Dec 09, 2005 13.80 13.82 12.07 12.66 4,681,801 -0.81(-6.01%)
Dec 08, 2005 13.35 13.65 13.11 13.47 525,780 +0.15(+1.13%)
Dec 07, 2005 13.69 13.69 13.27 13.32 750,693 -0.28(-2.06%)
Dec 06, 2005 13.96 13.99 13.56 13.60 679,300 -0.33(-2.37%)
Dec 05, 2005 14.02 14.02 13.66 13.93 764,721 -0.01(-0.07%)
Dec 02, 2005 13.31 13.94 13.17 13.94 1,340,256 +0.61(+4.58%)
Dec 01, 2005 13.72 13.85 13.17 13.33 2,106,763 -0.23(-1.70%)
Nov 30, 2005 13.71 14.14 13.56 13.56 3,623,730 +0.28(+2.11%)
Nov 29, 2005 13.21 13.47 12.91 13.28 5,510,744 +1.30(+10.85%)
Nov 28, 2005 12.28 12.38 11.45 11.98 959,858 -0.23(-1.88%)
Nov 25, 2005 12.37 12.40 12.15 12.21 173,511 -0.10(-0.81%)
Nov 23, 2005 12.25 12.50 12.12 12.31 778,046 +0.19(+1.57%)
Nov 22, 2005 11.89 12.40 11.76 12.12 1,853,998 +0.48(+4.12%)
Nov 21, 2005 11.10 11.67 11.04 11.64 574,771 +0.53(+4.77%)
Nov 18, 2005 11.26 11.29 11.00 11.11 324,672 -0.07(-0.63%)
Nov 17, 2005 11.01 11.18 10.97 11.18 219,711 +0.12(+1.08%)
Nov 16, 2005 11.01 11.20 10.91 11.06 253,965 +0.05(+0.45%)
Nov 15, 2005 11.17 11.19 10.91 11.01 207,001 -0.13(-1.17%)
Nov 14, 2005 11.30 11.50 11.02 11.14 274,932 -0.19(-1.68%)
Nov 11, 2005 11.00 11.34 10.90 11.33 371,819 +0.27(+2.44%)
Nov 10, 2005 11.16 11.21 10.53 11.06 1,113,891 +0.14(+1.28%)
Nov 09, 2005 11.06 11.12 10.57 10.92 635,170 -0.08(-0.73%)
Nov 08, 2005 11.42 11.46 10.97 11.00 433,022 -0.27(-2.40%)
Nov 07, 2005 11.18 11.42 11.00 11.27 390,360 +0.22(+1.99%)
Nov 04, 2005 11.70 11.79 10.89 11.05 2,416,851 +0.54(+5.14%)
Nov 03, 2005 10.99 11.05 10.40 10.51 571,918 -0.43(-3.93%)
Nov 02, 2005 10.38 10.94 9.860 10.94 440,160 +0.52(+4.99%)
Nov 01, 2005 10.96 11.00 10.33 10.42 952,062 -0.59(-5.36%)
Oct 31, 2005 11.04 11.07 10.90 11.01 630,041 -0.01(-0.09%)
Oct 28, 2005 10.85 11.05 10.80 11.02 843,307 +0.25(+2.32%)
Oct 27, 2005 10.74 10.95 10.56 10.77 691,717 +0.22(+2.08%)
Oct 26, 2005 10.47 10.70 10.42 10.55 297,263 +0.09(+0.86%)
Oct 25, 2005 10.57 10.57 10.12 10.46 513,014 -0.14(-1.32%)
Oct 24, 2005 10.09 10.63 10.05 10.60 312,127 +0.59(+5.89%)
Oct 21, 2005 9.900 10.18 9.900 10.01 233,987 +0.03(+0.30%)
Oct 20, 2005 10.04 10.04 9.900 9.980 201,633 -0.07(-0.70%)
Oct 19, 2005 9.930 10.07 9.760 10.05 385,655 +0.06(+0.60%)
Oct 18, 2005 9.950 10.10 9.950 9.990 393,978 +0.04(+0.40%)
Oct 17, 2005 9.870 10.22 9.870 9.950 540,991 +0.02(+0.20%)
Oct 14, 2005 9.820 10.00 9.670 9.930 581,691 +0.23(+2.37%)
Oct 13, 2005 9.020 9.730 8.920 9.700 963,476 +0.78(+8.74%)
Oct 12, 2005 9.310 9.360 8.900 8.920 271,935 -0.08(-0.89%)
Oct 11, 2005 9.190 9.270 8.900 9.000 662,732 -0.16(-1.75%)
Oct 10, 2005 9.330 9.400 9.120 9.160 218,924 -0.03(-0.33%)
Oct 07, 2005 9.150 9.279 9.100 9.190 162,061 +0.11(+1.21%)
Oct 06, 2005 9.000 9.350 8.930 9.080 301,069 +0.05(+0.55%)
Oct 05, 2005 9.460 9.460 8.980 9.030 310,446 -0.44(-4.65%)
Oct 04, 2005 9.480 9.650 9.450 9.470 181,603 -0.01(-0.11%)
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.