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 (%)
Mar 31, 2008 7.190 7.530 7.170 7.310 189,713 +0.05(+0.69%)
Mar 28, 2008 7.490 7.730 7.220 7.260 165,591 -0.20(-2.68%)
Mar 27, 2008 7.550 7.650 7.250 7.460 291,720 -0.10(-1.32%)
Mar 26, 2008 7.390 7.580 7.260 7.560 134,634 +0.12(+1.61%)
Mar 25, 2008 7.600 7.600 7.370 7.440 169,356 -0.14(-1.85%)
Mar 24, 2008 7.220 7.580 7.180 7.580 195,338 +0.36(+4.99%)
Mar 21, 2008 7.150 7.270 6.950 7.220 605,864 +0.00(+0.00%)
Mar 20, 2008 7.150 7.270 6.950 7.220 605,864 +0.20(+2.85%)
Mar 19, 2008 7.180 7.250 7.020 7.020 187,824 -0.06(-0.85%)
Mar 18, 2008 6.780 7.150 6.700 7.080 183,141 +0.39(+5.83%)
Mar 17, 2008 6.550 6.850 6.490 6.690 280,145 +0.02(+0.30%)
Mar 14, 2008 7.100 7.190 6.630 6.670 173,651 -0.36(-5.12%)
Mar 13, 2008 6.700 7.070 6.660 7.030 182,650 +0.24(+3.53%)
Mar 12, 2008 6.890 7.010 6.750 6.790 202,527 -0.07(-1.02%)
Mar 11, 2008 6.500 7.090 6.370 6.860 254,522 +0.34(+5.21%)
Mar 10, 2008 6.710 6.720 6.500 6.520 171,386 -0.18(-2.69%)
Mar 07, 2008 6.770 6.950 6.690 6.700 225,903 -0.15(-2.19%)
Mar 06, 2008 7.040 7.040 6.850 6.850 171,957 -0.24(-3.39%)
Mar 05, 2008 7.090 7.100 6.970 7.090 192,707 +0.03(+0.42%)
Mar 04, 2008 6.880 7.060 6.850 7.060 200,703 +0.09(+1.29%)
Mar 03, 2008 7.110 7.190 6.810 6.970 263,435 -0.17(-2.38%)
Feb 29, 2008 6.960 7.170 6.790 7.140 271,317 +0.08(+1.13%)
Feb 28, 2008 7.160 7.230 7.050 7.060 139,482 -0.10(-1.40%)
Feb 27, 2008 7.050 7.200 7.050 7.160 186,595 +0.05(+0.70%)
Feb 26, 2008 7.000 7.190 6.980 7.110 175,822 +0.08(+1.14%)
Feb 25, 2008 6.750 7.070 6.710 7.030 246,743 +0.27(+3.99%)
Feb 22, 2008 6.940 7.060 6.660 6.760 427,046 -0.15(-2.17%)
Feb 21, 2008 7.340 7.430 6.910 6.910 328,487 -0.39(-5.34%)
Feb 20, 2008 7.190 7.410 7.100 7.300 181,287 +0.09(+1.25%)
Feb 19, 2008 7.460 7.560 7.170 7.210 149,024 -0.21(-2.83%)
Feb 18, 2008 7.420 7.480 7.350 7.420 191,761 +0.00(+0.00%)
Feb 15, 2008 7.420 7.480 7.350 7.420 191,761 -0.04(-0.54%)
Feb 14, 2008 7.570 7.590 7.320 7.460 262,344 -0.08(-1.06%)
Feb 13, 2008 7.220 7.570 7.130 7.540 674,924 +0.05(+0.67%)
Feb 12, 2008 7.720 7.790 7.400 7.490 382,836 -0.30(-3.85%)
Feb 11, 2008 7.800 7.930 7.570 7.790 189,519 +0.18(+2.37%)
Feb 08, 2008 7.740 7.970 7.570 7.610 308,046 -0.13(-1.68%)
Feb 07, 2008 7.780 7.950 7.620 7.740 146,705 -0.09(-1.15%)
Feb 06, 2008 7.870 7.940 7.800 7.830 129,251 +0.01(+0.13%)
Feb 05, 2008 7.710 7.900 7.710 7.820 186,643 +0.02(+0.26%)
Feb 04, 2008 8.140 8.180 7.750 7.800 595,542 -0.36(-4.41%)
Feb 01, 2008 7.960 8.190 7.920 8.160 588,702 +0.25(+3.16%)
Jan 31, 2008 8.040 8.120 7.890 7.910 372,340 -0.14(-1.74%)
Jan 30, 2008 8.120 8.330 8.050 8.050 107,478 -0.15(-1.83%)
Jan 29, 2008 8.530 8.530 8.150 8.200 231,843 -0.29(-3.42%)
Jan 28, 2008 8.200 8.560 8.170 8.490 121,739 +0.26(+3.16%)
Jan 25, 2008 8.370 8.500 8.160 8.230 152,076 -0.02(-0.24%)
Jan 24, 2008 8.620 8.620 8.250 8.250 202,069 -0.37(-4.29%)
Jan 23, 2008 8.110 8.630 8.100 8.620 219,990 +0.37(+4.48%)
Jan 22, 2008 8.210 8.400 8.100 8.250 241,882 -0.28(-3.28%)
Jan 21, 2008 8.820 8.940 8.410 8.530 244,788 +0.00(+0.00%)
Jan 18, 2008 8.820 8.940 8.410 8.530 244,788 -0.33(-3.72%)
Jan 17, 2008 9.100 9.130 8.830 8.860 238,464 -0.25(-2.74%)
Jan 16, 2008 8.840 9.230 8.770 9.110 459,056 +0.31(+3.52%)
Jan 15, 2008 8.730 8.900 8.500 8.800 197,853 -0.06(-0.68%)
Jan 14, 2008 8.900 8.940 8.650 8.860 122,001 +0.04(+0.45%)
Jan 11, 2008 8.800 8.930 8.720 8.820 161,252 -0.07(-0.79%)
Jan 10, 2008 8.560 9.000 8.460 8.890 273,568 +0.21(+2.42%)
Jan 09, 2008 8.430 8.720 8.370 8.680 245,982 +0.25(+2.97%)
Jan 08, 2008 8.620 8.720 8.430 8.430 222,373 -0.17(-1.98%)
Jan 07, 2008 8.380 8.740 8.340 8.600 178,401 +0.23(+2.75%)
Jan 04, 2008 8.580 8.630 8.320 8.370 154,875 -0.32(-3.68%)
Jan 03, 2008 8.720 8.860 8.570 8.690 127,683 -0.03(-0.34%)
Jan 02, 2008 8.850 9.010 8.600 8.720 206,097 -0.17(-1.91%)
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.