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 -0.160 (-2.96%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 16, 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 (%)
Jul 31, 2006 9.330 9.410 9.100 9.340 206,965 -0.03(-0.32%)
Jul 28, 2006 9.130 9.440 9.080 9.370 235,570 +0.30(+3.31%)
Jul 27, 2006 9.240 9.330 9.000 9.070 227,790 -0.09(-0.98%)
Jul 26, 2006 9.240 9.300 9.100 9.160 156,287 -0.17(-1.82%)
Jul 25, 2006 9.120 9.390 9.020 9.330 184,165 +0.19(+2.08%)
Jul 24, 2006 8.720 9.210 8.820 9.140 187,951 +0.42(+4.82%)
Jul 21, 2006 9.040 9.050 8.690 8.720 399,465 -0.37(-4.07%)
Jul 20, 2006 9.140 9.240 9.050 9.090 357,157 +0.00(+0.00%)
Jul 19, 2006 8.880 9.230 8.880 9.090 523,381 +0.43(+4.97%)
Jul 18, 2006 8.550 8.820 8.500 8.660 382,566 +0.16(+1.88%)
Jul 17, 2006 8.510 8.710 8.280 8.500 300,925 +0.03(+0.35%)
Jul 14, 2006 8.600 8.670 8.350 8.470 179,247 -0.13(-1.51%)
Jul 13, 2006 8.830 8.890 8.530 8.600 313,650 -0.33(-3.70%)
Jul 12, 2006 9.050 9.200 8.890 8.930 229,056 -0.16(-1.76%)
Jul 11, 2006 9.160 9.180 8.880 9.090 368,548 -0.12(-1.30%)
Jul 10, 2006 9.470 9.520 9.100 9.210 353,564 -0.22(-2.33%)
Jul 07, 2006 9.630 9.630 9.340 9.430 359,588 -0.19(-1.98%)
Jul 06, 2006 9.410 9.680 9.400 9.620 286,614 +0.22(+2.34%)
Jul 05, 2006 9.470 9.500 9.340 9.400 345,961 -0.09(-0.95%)
Jul 03, 2006 9.500 9.550 9.350 9.490 195,270 -0.03(-0.32%)
Jun 30, 2006 9.440 9.700 9.400 9.520 462,621 +0.07(+0.74%)
Jun 29, 2006 9.150 9.520 9.140 9.450 370,100 +0.33(+3.62%)
Jun 28, 2006 9.120 9.450 8.930 9.120 431,336 +0.06(+0.66%)
Jun 27, 2006 8.900 9.640 8.900 9.060 1,146,186 +0.40(+4.62%)
Jun 26, 2006 8.590 8.700 8.470 8.660 361,600 +0.32(+3.84%)
Jun 23, 2006 8.250 8.360 8.250 8.340 207,596 +0.03(+0.36%)
Jun 22, 2006 8.120 8.350 8.120 8.310 332,752 +0.13(+1.59%)
Jun 21, 2006 8.110 8.200 8.020 8.180 314,528 +0.09(+1.11%)
Jun 20, 2006 8.030 8.150 7.960 8.090 253,311 +0.07(+0.87%)
Jun 19, 2006 8.150 8.290 7.900 8.020 371,901 -0.11(-1.35%)
Jun 16, 2006 8.170 8.300 8.100 8.130 1,012,993 -0.05(-0.61%)
Jun 15, 2006 8.070 8.310 8.070 8.180 487,629 +0.16(+2.00%)
Jun 14, 2006 8.140 8.400 7.890 8.020 379,643 -0.14(-1.72%)
Jun 13, 2006 8.220 8.600 8.010 8.160 465,874 -0.08(-0.97%)
Jun 12, 2006 8.440 8.530 8.230 8.240 295,181 -0.19(-2.25%)
Jun 09, 2006 8.630 8.706 8.390 8.430 293,037 -0.16(-1.86%)
Jun 08, 2006 8.500 8.740 8.360 8.590 373,964 +0.04(+0.47%)
Jun 07, 2006 8.650 8.950 8.500 8.550 594,176 -0.06(-0.70%)
Jun 06, 2006 8.720 8.730 8.500 8.610 298,732 -0.06(-0.69%)
Jun 05, 2006 8.820 8.930 8.650 8.670 468,482 -0.16(-1.81%)
Jun 02, 2006 8.950 9.060 8.700 8.830 381,716 -0.01(-0.11%)
Jun 01, 2006 8.750 8.970 8.630 8.840 393,221 +0.11(+1.26%)
May 31, 2006 8.700 8.860 8.630 8.730 529,556 +0.04(+0.46%)
May 30, 2006 8.820 8.900 8.640 8.690 429,051 -0.14(-1.59%)
May 26, 2006 8.730 8.870 8.570 8.830 504,631 +0.15(+1.73%)
May 25, 2006 8.380 8.690 8.380 8.680 458,096 +0.35(+4.20%)
May 24, 2006 8.340 8.460 8.170 8.330 501,396 -0.02(-0.24%)
May 23, 2006 8.540 8.700 8.280 8.350 502,680 -0.13(-1.53%)
May 22, 2006 8.780 8.850 8.310 8.480 636,943 -0.30(-3.42%)
May 19, 2006 9.210 9.230 8.610 8.780 856,214 -0.43(-4.67%)
May 18, 2006 9.510 9.700 9.110 9.210 594,725 -0.13(-1.39%)
May 17, 2006 9.390 9.490 9.210 9.340 462,795 -0.07(-0.74%)
May 16, 2006 9.370 9.470 9.110 9.410 444,250 +0.10(+1.07%)
May 15, 2006 9.410 9.480 9.210 9.310 338,166 -0.16(-1.69%)
May 12, 2006 9.740 9.830 9.450 9.470 587,309 -0.31(-3.17%)
May 11, 2006 9.990 10.01 9.600 9.780 552,821 -0.17(-1.71%)
May 10, 2006 10.00 10.06 9.850 9.950 432,143 -0.05(-0.50%)
May 09, 2006 9.820 10.14 9.750 10.00 631,670 +0.18(+1.83%)
May 08, 2006 10.10 10.14 9.410 9.820 1,049,965 +0.42(+4.47%)
May 05, 2006 9.440 9.470 9.300 9.400 473,274 +0.07(+0.75%)
May 04, 2006 9.290 9.380 9.100 9.330 741,391 +0.04(+0.43%)
May 03, 2006 9.250 9.550 8.530 9.290 2,524,974 -1.16(-11.10%)
May 02, 2006 10.45 10.55 10.26 10.45 504,837 -0.02(-0.19%)
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.