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

Orasure Tech Inc (NQ: OSUR )

5.482 -0.048 (-0.86%)
Streaming Delayed Price Updated: 3:03 PM EDT, Apr 24, 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, 2007 8.080 8.300 8.000 8.010 312,136 -0.09(-1.11%)
Jul 30, 2007 8.080 8.190 7.890 8.100 332,289 -0.01(-0.12%)
Jul 27, 2007 8.330 8.460 8.100 8.110 323,264 -0.27(-3.22%)
Jul 26, 2007 8.390 8.490 8.230 8.380 393,316 -0.12(-1.41%)
Jul 25, 2007 8.370 8.510 8.050 8.500 470,381 +0.19(+2.29%)
Jul 24, 2007 8.660 8.660 8.240 8.310 423,933 -0.28(-3.26%)
Jul 23, 2007 8.550 8.750 8.500 8.590 386,741 +0.09(+1.06%)
Jul 20, 2007 8.670 8.670 8.390 8.500 404,531 -0.19(-2.19%)
Jul 19, 2007 8.640 8.740 8.500 8.690 408,958 +0.11(+1.28%)
Jul 18, 2007 8.380 8.630 8.280 8.580 430,241 +0.18(+2.14%)
Jul 17, 2007 8.630 8.690 8.390 8.400 438,244 -0.21(-2.44%)
Jul 16, 2007 8.640 8.730 8.550 8.610 301,320 -0.03(-0.35%)
Jul 13, 2007 8.590 8.730 8.550 8.640 260,882 -0.01(-0.12%)
Jul 12, 2007 8.560 8.650 8.500 8.650 331,697 +0.14(+1.65%)
Jul 11, 2007 8.540 8.600 8.400 8.510 239,700 -0.03(-0.35%)
Jul 10, 2007 8.600 8.630 8.500 8.540 399,278 -0.03(-0.35%)
Jul 09, 2007 8.470 8.640 8.360 8.570 482,648 +0.19(+2.27%)
Jul 06, 2007 8.210 8.460 8.140 8.380 273,357 +0.16(+1.95%)
Jul 05, 2007 8.180 8.260 8.100 8.220 179,541 +0.06(+0.74%)
Jul 03, 2007 8.170 8.240 8.070 8.160 101,052 +0.00(+0.00%)
Jul 02, 2007 8.250 8.286 8.090 8.160 181,096 -0.02(-0.24%)
Jun 29, 2007 8.270 8.310 8.150 8.180 257,535 -0.07(-0.85%)
Jun 28, 2007 8.370 8.370 8.160 8.250 206,040 -0.12(-1.43%)
Jun 27, 2007 8.160 8.370 8.050 8.370 245,393 +0.18(+2.20%)
Jun 26, 2007 8.080 8.310 8.080 8.190 321,723 +0.17(+2.12%)
Jun 25, 2007 8.120 8.340 7.970 8.020 241,798 -0.09(-1.11%)
Jun 22, 2007 8.070 8.210 8.010 8.110 465,078 +0.02(+0.25%)
Jun 21, 2007 8.150 8.150 7.980 8.090 137,909 +0.00(+0.00%)
Jun 20, 2007 8.330 8.330 8.050 8.090 337,900 -0.23(-2.76%)
Jun 19, 2007 8.320 8.370 8.250 8.320 218,200 -0.03(-0.36%)
Jun 18, 2007 8.480 8.480 8.200 8.350 255,700 -0.07(-0.83%)
Jun 15, 2007 8.480 8.490 8.280 8.420 423,400 +0.02(+0.24%)
Jun 14, 2007 8.200 8.410 8.200 8.400 452,300 +0.18(+2.19%)
Jun 13, 2007 8.000 8.330 7.980 8.220 627,900 +0.25(+3.14%)
Jun 12, 2007 7.720 8.020 7.610 7.970 853,500 +0.22(+2.84%)
Jun 11, 2007 7.850 7.910 7.590 7.750 516,514 +0.15(+1.97%)
Jun 08, 2007 7.420 7.610 7.410 7.600 135,456 +0.15(+2.01%)
Jun 07, 2007 7.520 7.670 7.399 7.450 193,783 -0.13(-1.72%)
Jun 06, 2007 7.560 7.720 7.520 7.580 198,270 -0.04(-0.52%)
Jun 05, 2007 7.770 7.800 7.570 7.620 335,326 -0.15(-1.93%)
Jun 04, 2007 7.740 7.800 7.658 7.770 250,892 +0.01(+0.13%)
Jun 01, 2007 7.700 7.800 7.650 7.760 208,427 +0.10(+1.31%)
May 31, 2007 7.540 7.790 7.500 7.660 267,408 +0.03(+0.39%)
May 30, 2007 7.580 7.777 7.534 7.630 301,681 -0.05(-0.65%)
May 29, 2007 7.600 7.740 7.500 7.680 348,131 +0.12(+1.59%)
May 25, 2007 7.390 7.760 7.370 7.560 397,085 +0.22(+3.00%)
May 24, 2007 7.630 7.700 7.270 7.340 316,009 -0.32(-4.18%)
May 23, 2007 7.610 7.660 7.500 7.660 353,516 +0.09(+1.19%)
May 22, 2007 7.470 7.620 7.400 7.570 233,874 +0.13(+1.75%)
May 21, 2007 7.380 7.460 7.310 7.440 268,532 +0.07(+0.95%)
May 18, 2007 7.070 7.380 6.970 7.370 612,305 +0.33(+4.69%)
May 17, 2007 7.120 7.120 6.920 7.040 450,819 -0.08(-1.12%)
May 16, 2007 7.080 7.160 7.010 7.120 204,019 +0.05(+0.71%)
May 15, 2007 7.190 7.200 7.050 7.070 253,431 -0.11(-1.53%)
May 14, 2007 7.290 7.320 7.130 7.180 211,830 -0.10(-1.37%)
May 11, 2007 7.330 7.400 7.220 7.280 127,755 +0.02(+0.28%)
May 10, 2007 7.660 7.720 7.250 7.260 370,924 -0.46(-5.96%)
May 09, 2007 7.610 7.830 7.490 7.720 498,329 +0.23(+3.07%)
May 08, 2007 7.570 7.610 7.400 7.490 251,547 -0.16(-2.09%)
May 07, 2007 7.640 7.660 7.520 7.650 223,025 +0.11(+1.46%)
May 04, 2007 7.580 7.700 7.500 7.540 261,899 +0.04(+0.53%)
May 03, 2007 7.600 7.710 7.460 7.500 181,190 -0.11(-1.45%)
May 02, 2007 7.300 7.620 7.270 7.610 276,315 +0.35(+4.82%)
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.