Orasure Tech Inc (NQ: OSUR )

14.91 USD +0.14 (+0.95%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 4.520 5.090 4.520 4.920 259,693 +0.44(+9.82%)
Sep 29, 2008 4.940 5.340 3.990 4.480 324,276 -0.56(-11.11%)
Sep 26, 2008 4.900 5.190 4.890 5.040 212,818 +0.05(+1.00%)
Sep 25, 2008 5.090 5.210 4.990 4.990 169,020 -0.06(-1.19%)
Sep 24, 2008 5.150 5.360 5.000 5.050 182,994 -0.08(-1.56%)
Sep 23, 2008 5.170 5.400 5.110 5.130 108,837 -0.05(-0.97%)
Sep 22, 2008 5.550 5.550 4.990 5.180 232,935 -0.41(-7.33%)
Sep 19, 2008 5.800 6.250 5.340 5.590 1,051,936 +0.10(+1.82%)
Sep 18, 2008 4.950 5.530 4.860 5.490 556,401 +0.69(+14.38%)
Sep 17, 2008 4.940 5.080 4.650 4.800 182,614 -0.23(-4.57%)
Sep 16, 2008 4.910 5.060 4.890 5.030 199,989 +0.15(+3.07%)
Sep 15, 2008 4.990 5.160 4.880 4.880 112,386 -0.19(-3.75%)
Sep 12, 2008 4.950 5.160 4.930 5.070 146,225 +0.05(+1.00%)
Sep 11, 2008 4.860 5.070 4.860 5.020 151,476 +0.02(+0.40%)
Sep 10, 2008 4.980 5.110 4.910 5.000 263,267 +0.13(+2.67%)
Sep 09, 2008 5.020 5.130 4.870 4.870 228,935 -0.14(-2.79%)
Sep 08, 2008 5.010 5.090 4.870 5.010 150,173 +0.14(+2.87%)
Sep 05, 2008 4.870 4.900 4.805 4.870 123,771 +0.00(+0.00%)
Sep 04, 2008 5.020 5.020 4.870 4.870 132,511 -0.22(-4.32%)
Sep 03, 2008 5.130 5.200 4.830 5.090 501,236 -0.04(-0.78%)
Sep 02, 2008 5.050 5.170 4.980 5.130 242,532 +0.14(+2.81%)
Aug 29, 2008 5.000 5.060 4.890 4.990 209,185 -0.03(-0.60%)
Aug 28, 2008 4.920 5.050 4.810 5.020 190,140 +0.10(+2.03%)
Aug 27, 2008 4.980 5.070 4.860 4.920 235,672 -0.05(-1.01%)
Aug 26, 2008 4.960 5.080 4.900 4.970 110,840 +0.02(+0.40%)
Aug 25, 2008 5.030 5.030 4.880 4.950 168,157 -0.10(-1.98%)
Aug 22, 2008 4.910 5.070 4.820 5.050 149,894 +0.16(+3.27%)
Aug 21, 2008 4.790 4.950 4.790 4.890 135,659 +0.08(+1.66%)
Aug 20, 2008 4.820 4.950 4.775 4.810 402,188 +0.00(+0.00%)
Aug 19, 2008 4.940 5.000 4.790 4.810 228,148 -0.19(-3.80%)
Aug 18, 2008 4.980 5.080 4.810 5.000 145,619 +0.01(+0.20%)
Aug 15, 2008 4.860 5.060 4.710 4.990 424,770 +0.22(+4.61%)
Aug 14, 2008 4.600 4.780 4.550 4.770 210,641 +0.13(+2.80%)
Aug 13, 2008 4.540 4.700 4.390 4.640 217,018 +0.12(+2.65%)
Aug 12, 2008 4.380 4.530 4.380 4.520 225,271 +0.12(+2.73%)
Aug 11, 2008 4.100 4.460 4.070 4.400 294,227 +0.34(+8.37%)
Aug 08, 2008 4.060 4.140 4.010 4.060 435,843 +0.00(+0.00%)
Aug 07, 2008 4.040 4.130 3.970 4.060 669,306 -0.02(-0.49%)
Aug 06, 2008 4.130 4.130 3.880 4.080 743,211 -0.12(-2.86%)
Aug 05, 2008 4.260 4.260 4.000 4.200 216,809 -0.03(-0.71%)
Aug 04, 2008 4.300 4.450 4.220 4.230 261,821 -0.08(-1.86%)
Aug 01, 2008 4.150 4.310 4.091 4.310 81,171 +0.17(+4.11%)
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%)
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.