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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2008 3.910 3.975 3.740 3.740 380,767 -0.21(-5.32%)
Jun 27, 2008 4.100 4.180 3.944 3.950 515,171 -0.14(-3.42%)
Jun 26, 2008 4.160 4.260 4.050 4.090 216,231 -0.11(-2.62%)
Jun 25, 2008 4.210 4.210 4.120 4.200 251,893 +0.07(+1.69%)
Jun 24, 2008 4.290 4.290 4.130 4.130 180,449 -0.17(-3.95%)
Jun 23, 2008 4.280 4.370 4.280 4.300 189,345 +0.04(+0.94%)
Jun 20, 2008 4.430 4.490 4.090 4.260 1,317,057 -0.27(-5.96%)
Jun 19, 2008 4.420 4.560 4.420 4.530 542,484 +0.11(+2.49%)
Jun 18, 2008 4.470 4.550 4.400 4.420 643,638 -0.05(-1.12%)
Jun 17, 2008 4.530 4.530 4.340 4.470 941,659 -0.04(-0.89%)
Jun 16, 2008 5.160 5.160 4.300 4.510 1,652,222 -0.68(-13.10%)
Jun 13, 2008 4.820 5.190 4.790 5.190 559,573 +0.43(+9.03%)
Jun 12, 2008 4.850 4.990 4.750 4.760 318,240 -0.03(-0.63%)
Jun 11, 2008 5.060 5.080 4.760 4.790 253,604 -0.30(-5.89%)
Jun 10, 2008 5.030 5.170 5.010 5.090 222,156 -0.09(-1.74%)
Jun 09, 2008 5.500 5.510 5.050 5.180 219,215 -0.32(-5.82%)
Jun 06, 2008 5.690 5.850 5.500 5.500 168,542 -0.24(-4.18%)
Jun 05, 2008 5.350 5.750 5.350 5.740 309,766 +0.39(+7.29%)
Jun 04, 2008 5.230 5.450 5.160 5.350 218,295 +0.09(+1.71%)
Jun 03, 2008 5.420 5.450 5.120 5.260 144,106 -0.13(-2.41%)
Jun 02, 2008 5.410 5.480 5.250 5.390 219,768 -0.05(-0.92%)
May 30, 2008 5.590 5.610 5.250 5.440 367,233 +0.02(+0.37%)
May 29, 2008 5.070 5.610 5.040 5.420 308,423 +0.30(+5.86%)
May 28, 2008 5.370 5.370 5.082 5.120 149,072 -0.22(-4.12%)
May 27, 2008 5.240 5.490 5.180 5.340 182,187 +0.13(+2.50%)
May 26, 2008 5.200 5.250 5.110 5.210 129,850 +0.00(+0.00%)
May 23, 2008 5.200 5.250 5.110 5.210 129,850 -0.03(-0.57%)
May 22, 2008 5.080 5.250 4.980 5.240 316,131 +0.19(+3.76%)
May 21, 2008 5.030 5.100 4.950 5.050 361,289 -0.01(-0.20%)
May 20, 2008 5.300 5.340 5.020 5.060 267,139 -0.25(-4.71%)
May 19, 2008 5.350 5.430 5.300 5.310 198,321 -0.06(-1.12%)
May 16, 2008 5.370 5.450 5.300 5.370 373,430 +0.03(+0.56%)
May 15, 2008 5.440 5.450 5.300 5.340 337,056 -0.06(-1.11%)
May 14, 2008 5.440 5.500 5.360 5.400 253,975 -0.05(-0.92%)
May 13, 2008 5.500 5.520 5.300 5.450 215,840 -0.03(-0.55%)
May 12, 2008 5.480 5.550 5.340 5.480 456,692 +0.00(+0.00%)
May 09, 2008 5.420 5.550 5.320 5.480 335,223 +0.02(+0.37%)
May 08, 2008 5.450 5.600 5.380 5.460 445,472 +0.05(+0.92%)
May 07, 2008 5.940 6.000 5.210 5.410 890,907 -1.16(-17.66%)
May 06, 2008 6.590 6.670 6.550 6.570 181,303 -0.10(-1.50%)
May 05, 2008 6.680 6.800 6.590 6.670 97,682 -0.05(-0.74%)
May 02, 2008 6.830 6.840 6.570 6.720 160,725 -0.03(-0.44%)
May 01, 2008 6.470 6.810 6.470 6.750 167,857 +0.29(+4.49%)
Apr 30, 2008 6.590 6.670 6.420 6.460 147,399 -0.10(-1.52%)
Apr 29, 2008 6.730 6.730 6.510 6.560 84,842 -0.15(-2.24%)
Apr 28, 2008 6.660 6.780 6.610 6.710 205,402 +0.05(+0.75%)
Apr 25, 2008 6.670 6.730 6.500 6.660 69,897 +0.03(+0.45%)
Apr 24, 2008 6.440 6.780 6.430 6.630 147,227 +0.15(+2.31%)
Apr 23, 2008 6.400 6.630 6.400 6.480 106,771 -0.02(-0.31%)
Apr 22, 2008 6.640 6.724 6.420 6.500 202,278 -0.19(-2.84%)
Apr 21, 2008 6.610 6.790 6.500 6.690 190,881 +0.08(+1.21%)
Apr 18, 2008 6.730 6.760 6.450 6.610 438,486 +0.03(+0.46%)
Apr 17, 2008 6.940 6.940 6.510 6.580 975,840 -0.40(-5.73%)
Apr 16, 2008 7.030 7.130 6.940 6.980 289,936 +0.00(+0.00%)
Apr 15, 2008 7.050 7.080 6.970 6.980 100,400 -0.04(-0.57%)
Apr 14, 2008 7.050 7.080 6.980 7.020 179,870 -0.07(-0.99%)
Apr 11, 2008 7.310 7.340 7.070 7.090 96,833 -0.32(-4.32%)
Apr 10, 2008 7.220 7.470 7.220 7.410 85,898 +0.21(+2.92%)
Apr 09, 2008 7.430 7.430 7.200 7.200 92,998 -0.23(-3.10%)
Apr 08, 2008 7.310 7.580 7.310 7.430 67,932 +0.04(+0.54%)
Apr 07, 2008 7.600 7.600 7.360 7.390 59,037 -0.16(-2.12%)
Apr 04, 2008 7.520 7.670 7.430 7.550 128,663 +0.12(+1.62%)
Apr 03, 2008 7.540 7.620 7.340 7.430 100,229 -0.14(-1.85%)
Apr 02, 2008 7.810 7.810 7.510 7.570 168,087 -0.18(-2.32%)
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.