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

Orasure Tech Inc (NQ: OSUR )

5.530 +0.180 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
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%)
May 01, 2006 10.73 10.80 10.34 10.47 401,142 -0.26(-2.42%)
Apr 28, 2006 10.44 10.89 10.34 10.73 611,900 +0.31(+2.98%)
Apr 27, 2006 10.16 10.46 10.14 10.42 375,321 +0.21(+2.06%)
Apr 26, 2006 10.15 10.33 10.05 10.21 593,077 +0.15(+1.49%)
Apr 25, 2006 10.10 10.27 9.890 10.06 429,825 -0.08(-0.79%)
Apr 24, 2006 10.29 10.29 10.10 10.14 389,018 -0.20(-1.93%)
Apr 21, 2006 10.53 10.63 10.11 10.34 549,657 -0.20(-1.90%)
Apr 20, 2006 10.51 10.65 10.25 10.54 376,610 -0.04(-0.38%)
Apr 19, 2006 10.41 10.58 10.39 10.58 457,941 +0.27(+2.62%)
Apr 18, 2006 10.01 10.34 10.02 10.31 593,004 +0.30(+3.00%)
Apr 17, 2006 10.02 10.12 9.970 10.01 330,032 +0.01(+0.10%)
Apr 13, 2006 9.790 10.02 9.610 10.00 342,431 +0.20(+2.04%)
Apr 12, 2006 9.500 9.870 9.500 9.800 620,667 +0.30(+3.16%)
Apr 11, 2006 9.740 9.750 9.400 9.500 788,852 -0.17(-1.76%)
Apr 10, 2006 9.390 9.670 9.360 9.670 484,802 +0.26(+2.76%)
Apr 07, 2006 9.540 9.570 9.370 9.410 262,591 -0.13(-1.36%)
Apr 06, 2006 9.400 9.550 9.380 9.540 680,695 +0.14(+1.49%)
Apr 05, 2006 9.800 9.830 9.400 9.400 650,057 -0.41(-4.18%)
Apr 04, 2006 9.980 10.03 9.750 9.810 442,428 -0.17(-1.70%)
Apr 03, 2006 10.30 10.30 9.950 9.980 347,640 -0.32(-3.11%)
Mar 31, 2006 10.26 10.38 10.23 10.30 271,424 +0.04(+0.39%)
Mar 30, 2006 10.33 10.57 10.14 10.26 416,036 -0.09(-0.87%)
Mar 29, 2006 10.05 10.37 10.05 10.35 228,319 +0.29(+2.88%)
Mar 28, 2006 10.26 10.35 10.05 10.06 206,944 -0.27(-2.61%)
Mar 27, 2006 10.20 10.34 10.16 10.33 200,293 +0.13(+1.27%)
Mar 24, 2006 10.12 10.31 10.02 10.20 280,529 +0.05(+0.49%)
Mar 23, 2006 10.17 10.24 9.970 10.15 367,700 -0.08(-0.78%)
Mar 22, 2006 10.14 10.25 10.02 10.23 361,500 +0.01(+0.10%)
Mar 21, 2006 10.34 10.54 10.20 10.22 291,538 -0.18(-1.73%)
Mar 20, 2006 10.60 10.60 10.34 10.40 271,058 -0.19(-1.79%)
Mar 17, 2006 10.49 10.65 10.17 10.59 581,311 +0.15(+1.44%)
Mar 16, 2006 10.51 10.81 10.32 10.44 583,765 -0.06(-0.57%)
Mar 15, 2006 10.21 10.53 10.11 10.50 334,079 +0.29(+2.84%)
Mar 14, 2006 10.22 10.25 10.01 10.21 248,375 -0.01(-0.10%)
Mar 13, 2006 9.960 10.37 9.960 10.22 499,398 +0.22(+2.20%)
Mar 10, 2006 10.27 10.43 9.890 10.00 766,712 -0.26(-2.53%)
Mar 09, 2006 10.31 10.41 10.17 10.26 243,782 -0.07(-0.68%)
Mar 08, 2006 10.04 10.36 10.04 10.33 348,105 +0.27(+2.68%)
Mar 07, 2006 10.05 10.22 10.02 10.06 374,570 +0.00(+0.00%)
Mar 06, 2006 10.18 10.32 9.930 10.06 376,016 -0.10(-0.98%)
Mar 03, 2006 9.830 10.42 9.800 10.16 948,362 +0.33(+3.36%)
Mar 02, 2006 9.670 9.900 9.660 9.830 398,331 +0.10(+1.03%)
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.