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, 2010 4.100 4.120 3.990 4.050 138,313 -0.02(-0.49%)
Sep 29, 2010 4.130 4.130 3.990 4.070 63,271 -0.09(-2.16%)
Sep 28, 2010 4.050 4.160 3.920 4.160 136,431 +0.11(+2.72%)
Sep 27, 2010 4.070 4.170 3.840 4.050 179,607 -0.03(-0.74%)
Sep 24, 2010 3.830 4.090 3.830 4.080 209,761 +0.30(+7.94%)
Sep 23, 2010 3.840 3.900 3.720 3.780 118,276 -0.09(-2.33%)
Sep 22, 2010 3.950 4.030 3.830 3.870 159,013 -0.11(-2.76%)
Sep 21, 2010 3.750 4.160 3.660 3.980 548,490 +0.23(+6.13%)
Sep 20, 2010 3.520 3.780 3.460 3.750 544,726 +0.25(+7.14%)
Sep 17, 2010 3.320 3.570 3.180 3.500 572,057 +0.14(+4.17%)
Sep 15, 2010 3.310 3.390 3.310 3.360 148,242 +0.02(+0.60%)
Sep 14, 2010 3.450 3.450 3.300 3.340 91,802 -0.11(-3.19%)
Sep 13, 2010 3.450 3.490 3.410 3.450 123,497 +0.05(+1.47%)
Sep 10, 2010 3.380 3.410 3.250 3.400 115,490 +0.05(+1.49%)
Sep 09, 2010 3.430 3.430 3.300 3.350 82,251 -0.01(-0.30%)
Sep 08, 2010 3.400 3.470 3.320 3.360 85,396 -0.02(-0.59%)
Sep 07, 2010 3.680 3.680 3.350 3.380 102,292 -0.31(-8.40%)
Sep 03, 2010 3.600 3.710 3.510 3.690 82,035 +0.13(+3.65%)
Sep 02, 2010 3.570 3.720 3.510 3.560 91,669 -0.05(-1.39%)
Sep 01, 2010 3.460 3.610 3.420 3.610 127,313 +0.23(+6.80%)
Aug 31, 2010 3.290 3.410 3.260 3.380 129,261 +0.09(+2.74%)
Aug 30, 2010 3.350 3.400 3.240 3.290 141,909 -0.08(-2.37%)
Aug 27, 2010 3.310 3.380 3.257 3.370 242,297 +0.12(+3.69%)
Aug 26, 2010 3.370 3.430 3.250 3.250 100,083 -0.11(-3.27%)
Aug 25, 2010 3.330 3.430 3.290 3.360 230,692 +0.01(+0.30%)
Aug 24, 2010 3.280 3.600 3.280 3.350 264,449 +0.00(+0.00%)
Aug 23, 2010 3.510 3.720 3.350 3.350 102,505 -0.14(-4.01%)
Aug 20, 2010 3.340 3.520 3.340 3.490 142,162 +0.12(+3.56%)
Aug 19, 2010 3.450 3.470 3.240 3.370 191,470 -0.09(-2.60%)
Aug 18, 2010 3.470 3.520 3.400 3.460 64,279 -0.02(-0.57%)
Aug 17, 2010 3.520 3.559 3.390 3.480 89,673 +0.00(+0.00%)
Aug 16, 2010 3.440 3.550 3.420 3.480 78,519 +0.03(+0.87%)
Aug 13, 2010 3.610 3.720 3.430 3.450 224,356 -0.19(-5.22%)
Aug 12, 2010 3.700 3.830 3.630 3.640 168,743 -0.10(-2.67%)
Aug 11, 2010 3.970 3.980 3.700 3.740 214,350 -0.34(-8.33%)
Aug 10, 2010 4.050 4.160 3.980 4.080 114,689 -0.02(-0.49%)
Aug 09, 2010 4.160 4.190 4.030 4.100 204,851 -0.04(-0.97%)
Aug 06, 2010 4.270 4.290 4.060 4.140 240,674 -0.21(-4.83%)
Aug 05, 2010 4.480 4.490 4.350 4.350 90,284 -0.10(-2.25%)
Aug 04, 2010 4.460 4.550 4.430 4.450 53,217 +0.01(+0.23%)
Aug 03, 2010 4.580 4.670 4.400 4.440 118,684 -0.18(-3.90%)
Aug 02, 2010 4.850 4.850 4.570 4.620 85,862 -0.12(-2.53%)
Jul 30, 2010 4.450 4.790 4.450 4.740 82,565 +0.20(+4.41%)
Jul 29, 2010 4.480 4.640 4.370 4.540 43,158 +0.10(+2.25%)
Jul 28, 2010 4.560 4.710 4.420 4.440 93,341 -0.16(-3.48%)
Jul 27, 2010 5.030 5.040 4.500 4.600 221,095 -0.40(-8.00%)
Jul 26, 2010 4.880 5.090 4.840 5.000 129,150 +0.14(+2.88%)
Jul 23, 2010 4.600 4.910 4.440 4.860 193,371 +0.22(+4.74%)
Jul 22, 2010 4.340 4.640 4.260 4.640 146,053 +0.39(+9.18%)
Jul 21, 2010 4.510 4.510 4.240 4.250 65,142 -0.21(-4.71%)
Jul 20, 2010 4.250 4.480 4.210 4.460 115,592 +0.14(+3.24%)
Jul 19, 2010 4.280 4.370 4.160 4.320 64,365 +0.07(+1.65%)
Jul 16, 2010 4.500 4.520 4.200 4.250 168,781 -0.30(-6.59%)
Jul 15, 2010 4.810 4.810 4.460 4.550 76,323 -0.24(-5.01%)
Jul 14, 2010 4.760 4.850 4.690 4.790 66,392 -0.01(-0.21%)
Jul 13, 2010 4.510 4.810 4.370 4.800 139,499 +0.38(+8.60%)
Jul 12, 2010 4.640 4.700 4.420 4.420 52,406 -0.23(-4.95%)
Jul 09, 2010 4.560 4.730 4.530 4.650 103,736 +0.07(+1.53%)
Jul 08, 2010 4.730 4.890 4.520 4.580 99,921 -0.08(-1.72%)
Jul 07, 2010 4.420 4.690 4.410 4.660 166,262 +0.27(+6.15%)
Jul 06, 2010 4.560 4.720 4.360 4.390 148,132 -0.06(-1.35%)
Jul 02, 2010 4.590 4.630 4.380 4.450 45,723 -0.11(-2.41%)
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.