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 (%)
Jan 30, 2009 3.320 3.320 2.840 2.880 127,291 -0.36(-11.11%)
Jan 29, 2009 3.400 3.480 3.220 3.240 69,872 -0.23(-6.63%)
Jan 28, 2009 3.260 3.480 3.240 3.470 101,897 +0.28(+8.78%)
Jan 27, 2009 3.010 3.310 2.910 3.190 113,936 +0.21(+7.05%)
Jan 26, 2009 2.700 3.040 2.700 2.980 58,306 +0.29(+10.78%)
Jan 23, 2009 2.700 2.950 2.660 2.690 89,934 -0.13(-4.61%)
Jan 22, 2009 3.010 3.010 2.790 2.820 57,062 -0.30(-9.62%)
Jan 21, 2009 2.740 3.170 2.700 3.120 116,195 +0.45(+16.85%)
Jan 20, 2009 3.330 3.330 2.650 2.670 212,849 -0.74(-21.70%)
Jan 16, 2009 3.270 3.500 3.060 3.410 187,420 +0.08(+2.40%)
Jan 15, 2009 3.090 3.340 3.060 3.330 139,478 +0.24(+7.77%)
Jan 14, 2009 3.130 3.230 2.990 3.090 142,916 -0.12(-3.74%)
Jan 13, 2009 3.140 3.290 3.080 3.210 66,948 +0.06(+1.90%)
Jan 12, 2009 3.250 3.480 3.110 3.150 81,751 -0.05(-1.56%)
Jan 09, 2009 3.690 3.730 3.170 3.200 121,151 -0.50(-13.51%)
Jan 08, 2009 3.500 3.810 3.500 3.700 56,939 +0.17(+4.82%)
Jan 07, 2009 3.630 3.760 3.500 3.530 59,428 -0.20(-5.36%)
Jan 06, 2009 3.690 3.820 3.520 3.730 201,383 +0.08(+2.19%)
Jan 05, 2009 3.640 3.690 3.500 3.650 86,263 -0.01(-0.27%)
Jan 02, 2009 3.680 3.750 3.610 3.660 190,210 -0.02(-0.54%)
Dec 31, 2008 3.340 3.730 3.340 3.680 182,619 +0.33(+9.85%)
Dec 30, 2008 3.210 3.380 3.180 3.350 113,935 +0.15(+4.69%)
Dec 29, 2008 3.500 3.530 3.130 3.200 68,497 -0.32(-9.09%)
Dec 26, 2008 3.590 3.590 3.330 3.520 109,455 -0.06(-1.68%)
Dec 24, 2008 3.630 3.750 3.540 3.580 26,677 -0.05(-1.38%)
Dec 23, 2008 3.490 3.660 3.490 3.630 111,016 +0.16(+4.61%)
Dec 22, 2008 3.700 3.700 3.140 3.470 112,255 -0.22(-5.96%)
Dec 19, 2008 3.700 3.805 3.430 3.690 277,496 +0.12(+3.36%)
Dec 18, 2008 3.820 3.840 3.290 3.570 148,552 -0.22(-5.80%)
Dec 17, 2008 3.700 3.800 3.560 3.790 179,210 -0.08(-2.07%)
Dec 16, 2008 3.300 3.890 3.210 3.870 170,214 +0.66(+20.56%)
Dec 15, 2008 3.390 3.490 3.040 3.210 69,519 -0.16(-4.75%)
Dec 12, 2008 3.040 3.390 3.020 3.370 88,066 +0.31(+10.13%)
Dec 11, 2008 3.330 3.480 3.060 3.060 76,490 -0.33(-9.73%)
Dec 10, 2008 3.420 3.790 3.270 3.390 72,304 +0.00(+0.00%)
Dec 09, 2008 3.730 3.930 3.350 3.390 98,934 -0.41(-10.79%)
Dec 08, 2008 3.550 3.830 3.280 3.800 200,432 +0.35(+10.14%)
Dec 05, 2008 3.300 3.460 3.080 3.450 104,247 +0.08(+2.37%)
Dec 04, 2008 3.380 3.700 3.170 3.370 111,170 -0.08(-2.32%)
Dec 03, 2008 3.220 3.480 3.040 3.450 128,024 +0.24(+7.48%)
Dec 02, 2008 2.770 3.220 2.770 3.210 124,578 +0.51(+18.89%)
Dec 01, 2008 3.320 3.320 2.590 2.700 169,947 -0.74(-21.51%)
Nov 28, 2008 3.470 3.470 3.220 3.440 49,040 -0.09(-2.55%)
Nov 26, 2008 3.170 3.550 2.920 3.530 125,526 +0.25(+7.62%)
Nov 25, 2008 2.880 3.290 2.600 3.280 171,211 +0.43(+15.09%)
Nov 24, 2008 2.860 2.980 2.560 2.850 156,655 +0.03(+1.06%)
Nov 21, 2008 2.480 2.840 2.180 2.820 300,056 +0.39(+16.05%)
Nov 20, 2008 2.560 2.760 2.400 2.430 182,747 -0.15(-5.81%)
Nov 19, 2008 2.900 2.970 2.560 2.580 175,647 -0.33(-11.34%)
Nov 18, 2008 3.000 3.100 2.750 2.910 127,382 -0.07(-2.35%)
Nov 17, 2008 2.890 3.120 2.831 2.980 65,313 +0.05(+1.71%)
Nov 14, 2008 3.290 3.390 2.920 2.930 105,272 -0.43(-12.80%)
Nov 13, 2008 2.910 3.380 2.760 3.360 232,011 +0.48(+16.67%)
Nov 12, 2008 3.040 3.210 2.860 2.880 225,486 -0.19(-6.19%)
Nov 11, 2008 3.150 3.450 3.050 3.070 237,001 -0.09(-2.85%)
Nov 10, 2008 3.460 3.490 3.160 3.160 330,899 -0.20(-5.95%)
Nov 07, 2008 3.700 3.730 3.270 3.360 274,825 -0.29(-7.95%)
Nov 06, 2008 4.150 4.150 3.630 3.650 175,557 -0.42(-10.32%)
Nov 05, 2008 4.420 4.510 4.070 4.070 171,100 -0.37(-8.33%)
Nov 04, 2008 4.690 4.730 4.280 4.440 195,969 -0.07(-1.55%)
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.