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 (%)
Apr 30, 2007 7.720 7.720 7.400 7.450 369,980 -0.16(-2.10%)
Apr 27, 2007 7.630 7.720 7.510 7.610 244,649 -0.03(-0.39%)
Apr 26, 2007 7.490 7.650 7.450 7.640 381,299 +0.18(+2.41%)
Apr 25, 2007 7.420 7.600 7.420 7.460 212,906 -0.03(-0.40%)
Apr 24, 2007 7.470 7.570 7.320 7.490 233,544 +0.02(+0.27%)
Apr 23, 2007 7.480 7.650 7.450 7.470 196,874 -0.05(-0.66%)
Apr 20, 2007 7.450 7.560 7.370 7.520 246,328 +0.19(+2.59%)
Apr 19, 2007 7.460 7.480 7.310 7.330 156,011 -0.18(-2.40%)
Apr 18, 2007 7.530 7.650 7.500 7.510 162,997 -0.08(-1.05%)
Apr 17, 2007 7.470 7.630 7.450 7.590 317,919 +0.10(+1.34%)
Apr 16, 2007 7.670 7.780 7.400 7.490 407,134 -0.15(-1.96%)
Apr 13, 2007 7.620 7.740 7.530 7.640 170,020 +0.01(+0.13%)
Apr 12, 2007 7.540 7.710 7.500 7.630 134,111 +0.07(+0.93%)
Apr 11, 2007 7.610 7.670 7.520 7.560 200,040 -0.06(-0.79%)
Apr 10, 2007 7.360 7.700 7.360 7.620 236,842 +0.24(+3.25%)
Apr 09, 2007 7.590 7.630 7.330 7.380 118,974 -0.22(-2.89%)
Apr 05, 2007 7.540 7.640 7.510 7.600 180,347 +0.04(+0.53%)
Apr 04, 2007 7.630 7.670 7.480 7.560 214,914 -0.09(-1.18%)
Apr 03, 2007 7.460 7.960 7.430 7.650 686,479 +0.19(+2.55%)
Apr 02, 2007 7.440 7.470 7.290 7.460 169,814 +0.11(+1.50%)
Mar 30, 2007 7.350 7.431 7.160 7.350 262,385 +0.03(+0.41%)
Mar 29, 2007 7.390 7.510 7.200 7.320 104,726 -0.04(-0.54%)
Mar 28, 2007 7.360 7.420 7.300 7.360 107,747 -0.05(-0.67%)
Mar 27, 2007 7.500 7.520 7.340 7.410 140,427 -0.13(-1.72%)
Mar 26, 2007 7.530 7.570 7.400 7.540 159,533 -0.01(-0.13%)
Mar 23, 2007 7.620 7.820 7.510 7.550 198,345 -0.10(-1.31%)
Mar 22, 2007 7.660 7.830 7.630 7.650 274,573 +0.02(+0.26%)
Mar 21, 2007 7.420 7.660 7.340 7.630 396,898 +0.24(+3.25%)
Mar 20, 2007 7.270 7.550 7.260 7.390 385,874 +0.09(+1.23%)
Mar 19, 2007 7.230 7.470 7.220 7.300 331,929 +0.10(+1.39%)
Mar 16, 2007 7.320 7.400 7.200 7.200 523,816 -0.13(-1.77%)
Mar 15, 2007 7.330 7.400 7.250 7.330 215,361 +0.01(+0.14%)
Mar 14, 2007 7.200 7.390 7.180 7.320 332,434 +0.12(+1.67%)
Mar 13, 2007 7.370 7.430 7.050 7.200 563,914 -0.17(-2.31%)
Mar 12, 2007 7.440 7.530 7.320 7.370 162,692 -0.09(-1.21%)
Mar 09, 2007 7.450 7.520 7.390 7.460 193,030 +0.09(+1.22%)
Mar 08, 2007 7.400 7.490 7.310 7.370 247,142 +0.07(+0.96%)
Mar 07, 2007 7.420 7.520 7.270 7.300 215,650 -0.14(-1.88%)
Mar 06, 2007 7.200 7.490 7.200 7.440 290,158 +0.26(+3.62%)
Mar 05, 2007 7.300 7.430 7.140 7.180 335,986 -0.40(-5.28%)
Mar 02, 2007 7.680 7.890 7.457 7.580 408,265 -0.18(-2.32%)
Mar 01, 2007 7.940 7.950 7.550 7.760 336,932 -0.20(-2.51%)
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%)
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.