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 (%)
Jul 31, 2008 4.220 4.360 4.120 4.140 109,354 -0.14(-3.27%)
Jul 30, 2008 4.380 4.450 4.210 4.280 113,389 -0.06(-1.38%)
Jul 29, 2008 4.340 4.470 4.180 4.340 132,607 +0.13(+3.09%)
Jul 28, 2008 4.390 4.400 4.150 4.210 126,486 -0.21(-4.75%)
Jul 25, 2008 4.490 4.650 4.360 4.420 229,121 -0.01(-0.23%)
Jul 24, 2008 4.380 4.510 4.350 4.430 96,297 +0.03(+0.68%)
Jul 23, 2008 4.440 4.490 4.330 4.400 142,624 +0.08(+1.85%)
Jul 22, 2008 4.100 4.360 3.980 4.320 170,836 +0.21(+5.11%)
Jul 21, 2008 4.000 4.160 4.000 4.110 93,005 +0.13(+3.27%)
Jul 18, 2008 4.000 4.100 3.900 3.980 199,460 -0.02(-0.50%)
Jul 17, 2008 4.030 4.060 3.950 4.000 121,138 -0.01(-0.25%)
Jul 16, 2008 4.010 4.370 3.790 4.010 283,262 -0.19(-4.52%)
Jul 15, 2008 4.000 4.340 3.980 4.200 160,538 +0.10(+2.44%)
Jul 14, 2008 4.100 4.140 3.950 4.100 165,263 +0.03(+0.74%)
Jul 11, 2008 4.100 4.240 3.970 4.070 299,193 -0.11(-2.63%)
Jul 10, 2008 4.120 4.380 4.080 4.180 188,295 +0.06(+1.46%)
Jul 09, 2008 4.240 4.250 4.100 4.120 100,692 -0.13(-3.06%)
Jul 08, 2008 4.040 4.250 3.970 4.250 215,719 +0.22(+5.46%)
Jul 07, 2008 4.020 4.130 3.980 4.030 337,279 +0.03(+0.75%)
Jul 04, 2008 4.010 4.030 3.910 4.000 170,366 +0.00(+0.00%)
Jul 03, 2008 4.010 4.030 3.910 4.000 170,366 +0.01(+0.25%)
Jul 02, 2008 3.810 4.060 3.770 3.990 366,046 +0.18(+4.72%)
Jul 01, 2008 3.690 3.860 3.690 3.810 278,111 +0.07(+1.87%)
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%)
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.