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: 1:50 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 (%)
Apr 30, 2009 3.640 3.860 3.560 3.620 303,364 +0.01(+0.28%)
Apr 29, 2009 3.440 3.650 3.400 3.610 137,958 +0.21(+6.18%)
Apr 28, 2009 3.260 3.610 3.100 3.400 65,882 +0.10(+3.03%)
Apr 27, 2009 3.310 3.460 3.290 3.300 87,722 -0.12(-3.51%)
Apr 24, 2009 3.370 3.450 3.340 3.420 111,472 +0.07(+2.09%)
Apr 23, 2009 3.400 3.490 3.250 3.350 127,344 -0.06(-1.76%)
Apr 22, 2009 3.340 3.470 3.323 3.410 96,031 -0.02(-0.58%)
Apr 21, 2009 3.200 3.500 3.200 3.430 95,345 +0.20(+6.19%)
Apr 20, 2009 3.220 3.420 3.160 3.230 228,396 -0.09(-2.71%)
Apr 17, 2009 3.290 3.360 3.210 3.320 132,485 +0.05(+1.53%)
Apr 16, 2009 3.010 3.310 2.960 3.270 171,409 +0.27(+9.00%)
Apr 15, 2009 2.850 3.000 2.800 3.000 40,895 +0.13(+4.53%)
Apr 14, 2009 2.860 3.000 2.850 2.870 46,931 -0.07(-2.38%)
Apr 13, 2009 2.880 2.950 2.800 2.940 46,883 +0.01(+0.34%)
Apr 09, 2009 2.980 3.050 2.880 2.930 176,127 -0.04(-1.35%)
Apr 08, 2009 2.770 2.970 2.720 2.970 67,620 +0.22(+8.00%)
Apr 07, 2009 2.770 2.860 2.750 2.750 65,104 -0.09(-3.17%)
Apr 06, 2009 2.880 2.880 2.800 2.840 65,231 -0.11(-3.73%)
Apr 03, 2009 2.890 2.960 2.770 2.950 64,488 +0.06(+2.08%)
Apr 02, 2009 2.830 2.950 2.790 2.890 185,573 +0.17(+6.25%)
Apr 01, 2009 2.470 2.720 2.470 2.720 93,790 +0.19(+7.51%)
Mar 31, 2009 2.580 2.640 2.480 2.530 120,602 +0.01(+0.40%)
Mar 30, 2009 2.570 2.630 2.460 2.520 99,664 -0.33(-11.58%)
Mar 26, 2009 2.740 2.850 2.700 2.850 144,866 +0.16(+5.95%)
Mar 25, 2009 2.640 2.730 2.530 2.690 112,784 +0.08(+3.07%)
Mar 24, 2009 2.420 2.700 2.380 2.610 113,424 +0.15(+6.10%)
Mar 23, 2009 2.350 2.530 2.270 2.460 309,411 -0.01(-0.40%)
Mar 20, 2009 2.710 2.820 2.470 2.470 184,294 -0.20(-7.49%)
Mar 19, 2009 2.900 2.920 2.660 2.670 89,220 -0.19(-6.64%)
Mar 18, 2009 2.710 2.900 2.690 2.860 103,825 +0.08(+2.88%)
Mar 17, 2009 2.550 2.780 2.550 2.780 63,299 +0.22(+8.59%)
Mar 16, 2009 2.770 2.790 2.540 2.560 51,984 -0.16(-5.88%)
Mar 13, 2009 2.600 2.860 2.600 2.720 141,904 +0.13(+5.02%)
Mar 12, 2009 2.280 2.600 2.280 2.590 172,769 +0.28(+12.12%)
Mar 11, 2009 2.430 2.490 2.290 2.310 71,853 -0.09(-3.75%)
Mar 10, 2009 2.340 2.430 2.330 2.400 109,196 +0.15(+6.67%)
Mar 09, 2009 2.330 2.370 2.250 2.250 112,683 -0.07(-3.02%)
Mar 06, 2009 2.290 2.350 2.265 2.320 143,766 +0.06(+2.65%)
Mar 05, 2009 2.330 2.380 2.230 2.260 143,443 -0.17(-7.00%)
Mar 04, 2009 2.420 2.570 2.350 2.430 172,151 -0.03(-1.22%)
Mar 02, 2009 2.550 2.700 2.450 2.460 216,725 -0.10(-3.91%)
Feb 27, 2009 2.560 2.810 2.560 2.560 344,483 -0.03(-1.16%)
Feb 26, 2009 2.690 2.820 2.560 2.590 122,926 -0.07(-2.63%)
Feb 25, 2009 2.770 2.820 2.560 2.660 156,860 -0.14(-5.00%)
Feb 24, 2009 2.730 2.940 2.560 2.800 162,395 +0.12(+4.48%)
Feb 23, 2009 2.830 2.830 2.660 2.680 122,978 -0.12(-4.29%)
Feb 20, 2009 2.830 3.200 2.710 2.800 116,250 -0.10(-3.45%)
Feb 19, 2009 2.950 2.960 2.880 2.900 112,763 +0.00(+0.00%)
Feb 18, 2009 2.880 2.970 2.820 2.900 148,527 +0.01(+0.35%)
Feb 17, 2009 2.950 2.980 2.830 2.890 127,361 -0.18(-5.86%)
Feb 13, 2009 3.320 3.320 2.960 3.070 614,273 -0.32(-9.44%)
Feb 12, 2009 2.850 3.470 2.500 3.390 1,030,789 +0.86(+33.99%)
Feb 11, 2009 2.600 2.650 2.530 2.530 53,241 -0.02(-0.78%)
Feb 10, 2009 2.640 2.790 2.520 2.550 156,364 -0.11(-4.14%)
Feb 09, 2009 2.750 2.750 2.630 2.660 105,944 -0.12(-4.32%)
Feb 06, 2009 2.480 2.880 2.410 2.780 202,848 +0.29(+11.65%)
Feb 05, 2009 2.540 2.670 2.160 2.490 171,378 -0.07(-2.73%)
Feb 04, 2009 2.880 2.990 2.440 2.560 327,950 -0.33(-11.42%)
Feb 03, 2009 2.840 3.020 2.660 2.890 187,924 +0.09(+3.21%)
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.