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

Orasure Tech Inc (NQ: OSUR )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2007 7.950 8.050 7.790 7.960 270,079 -0.05(-0.62%)
Feb 27, 2007 8.160 8.200 7.810 8.010 426,293 -0.22(-2.67%)
Feb 26, 2007 8.250 8.270 8.100 8.230 298,050 -0.02(-0.24%)
Feb 23, 2007 8.300 8.300 8.170 8.250 149,041 -0.08(-0.96%)
Feb 22, 2007 8.250 8.340 8.160 8.330 446,393 +0.08(+0.97%)
Feb 21, 2007 8.010 8.250 8.000 8.250 387,142 +0.19(+2.36%)
Feb 20, 2007 8.010 8.100 7.910 8.060 268,126 +0.00(+0.00%)
Feb 16, 2007 7.920 8.070 7.850 8.060 224,104 +0.17(+2.15%)
Feb 15, 2007 8.040 8.050 7.870 7.890 613,431 -0.17(-2.11%)
Feb 14, 2007 7.780 8.160 6.500 8.060 1,253,821 -0.10(-1.23%)
Feb 13, 2007 8.130 8.200 8.080 8.160 191,229 +0.01(+0.12%)
Feb 12, 2007 8.160 8.180 8.070 8.150 183,680 +0.02(+0.25%)
Feb 09, 2007 8.190 8.250 8.040 8.130 217,954 -0.08(-0.97%)
Feb 08, 2007 8.250 8.270 8.180 8.210 100,508 -0.09(-1.08%)
Feb 07, 2007 8.220 8.380 8.120 8.300 388,912 +0.08(+0.97%)
Feb 06, 2007 8.210 8.250 8.170 8.220 162,738 +0.00(+0.00%)
Feb 05, 2007 8.250 8.280 8.180 8.220 245,352 -0.05(-0.60%)
Feb 02, 2007 8.290 8.300 8.190 8.270 324,269 +0.02(+0.24%)
Feb 01, 2007 8.280 8.370 8.180 8.250 245,692 -0.03(-0.36%)
Jan 31, 2007 8.350 8.480 8.220 8.280 232,673 -0.10(-1.19%)
Jan 30, 2007 8.270 8.390 8.180 8.380 172,558 +0.13(+1.58%)
Jan 29, 2007 8.270 8.350 8.230 8.250 191,331 -0.03(-0.36%)
Jan 26, 2007 8.290 8.370 8.210 8.280 132,487 -0.02(-0.24%)
Jan 25, 2007 8.490 8.540 8.240 8.300 170,918 -0.20(-2.35%)
Jan 24, 2007 8.390 8.580 8.250 8.500 271,845 +0.11(+1.31%)
Jan 23, 2007 8.270 8.510 8.250 8.390 215,976 +0.12(+1.45%)
Jan 22, 2007 8.540 8.540 8.240 8.270 173,857 -0.26(-3.05%)
Jan 19, 2007 8.250 8.610 8.250 8.530 262,080 +0.25(+3.02%)
Jan 18, 2007 8.570 8.640 8.250 8.280 274,917 -0.28(-3.27%)
Jan 17, 2007 8.510 8.700 8.480 8.560 193,062 +0.00(+0.00%)
Jan 16, 2007 8.650 8.720 8.460 8.560 210,800 -0.08(-0.93%)
Jan 12, 2007 8.640 8.700 8.520 8.640 198,689 +0.01(+0.12%)
Jan 11, 2007 8.620 8.750 8.580 8.630 243,414 +0.03(+0.35%)
Jan 10, 2007 8.380 8.680 8.340 8.600 305,977 +0.16(+1.90%)
Jan 09, 2007 8.440 8.600 8.310 8.440 221,068 -0.01(-0.12%)
Jan 08, 2007 8.560 8.590 8.330 8.450 340,901 -0.13(-1.52%)
Jan 05, 2007 8.720 8.730 8.390 8.580 668,132 -0.16(-1.83%)
Jan 04, 2007 8.610 9.000 8.280 8.740 1,430,208 +0.59(+7.24%)
Jan 03, 2007 8.340 8.460 8.030 8.150 372,052 -0.11(-1.33%)
Dec 29, 2006 8.500 8.500 8.218 8.260 300,973 -0.24(-2.82%)
Dec 28, 2006 8.400 8.580 8.350 8.500 288,987 +0.11(+1.31%)
Dec 27, 2006 8.250 8.460 8.220 8.390 408,066 +0.18(+2.19%)
Dec 26, 2006 7.970 8.230 7.890 8.210 353,306 +0.21(+2.63%)
Dec 22, 2006 7.960 8.060 7.960 8.000 202,501 +0.04(+0.50%)
Dec 21, 2006 7.980 8.040 7.890 7.960 193,442 -0.04(-0.50%)
Dec 20, 2006 7.980 8.050 7.910 8.000 146,321 +0.01(+0.13%)
Dec 19, 2006 7.850 8.050 7.820 7.990 308,915 +0.09(+1.14%)
Dec 18, 2006 8.120 8.120 7.830 7.900 406,755 -0.22(-2.71%)
Dec 15, 2006 8.190 8.270 8.100 8.120 296,214 -0.03(-0.37%)
Dec 14, 2006 8.210 8.300 8.100 8.150 200,054 -0.03(-0.37%)
Dec 13, 2006 8.350 8.490 7.980 8.180 332,307 -0.14(-1.68%)
Dec 12, 2006 8.340 8.400 8.290 8.320 193,136 -0.05(-0.60%)
Dec 11, 2006 8.360 8.490 8.280 8.370 190,895 -0.05(-0.59%)
Dec 08, 2006 8.400 8.500 8.270 8.420 106,793 +0.02(+0.24%)
Dec 07, 2006 8.520 8.540 8.400 8.400 297,364 -0.13(-1.52%)
Dec 06, 2006 8.560 8.630 8.480 8.530 142,821 -0.09(-1.04%)
Dec 05, 2006 8.630 8.640 8.460 8.620 312,125 -0.01(-0.12%)
Dec 04, 2006 8.580 8.660 8.400 8.630 274,639 +0.05(+0.58%)
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.