Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 5.780 6.040 5.780 5.930 215,060 +0.15(+2.60%)
Mar 30, 2010 5.740 5.880 5.700 5.780 123,854 +0.08(+1.40%)
Mar 29, 2010 5.910 5.920 5.690 5.700 105,533 -0.21(-3.55%)
Mar 26, 2010 6.000 6.010 5.840 5.910 121,637 -0.04(-0.67%)
Mar 25, 2010 5.900 6.090 5.640 5.950 309,159 +0.11(+1.88%)
Mar 24, 2010 5.860 5.980 5.760 5.840 272,947 -0.04(-0.68%)
Mar 23, 2010 5.570 5.900 5.465 5.880 298,677 +0.30(+5.38%)
Mar 22, 2010 5.370 5.600 5.350 5.580 162,715 +0.18(+3.33%)
Mar 19, 2010 5.500 5.540 5.310 5.400 259,440 -0.06(-1.10%)
Mar 18, 2010 5.570 5.670 5.400 5.460 85,291 -0.09(-1.62%)
Mar 17, 2010 5.470 5.630 5.380 5.550 178,076 +0.11(+2.02%)
Mar 16, 2010 5.460 5.460 5.310 5.440 112,887 +0.03(+0.55%)
Mar 15, 2010 5.356 5.470 5.250 5.410 186,135 +0.06(+1.12%)
Mar 12, 2010 5.460 5.530 5.310 5.350 139,359 -0.08(-1.47%)
Mar 11, 2010 5.230 5.440 5.220 5.430 148,072 +0.15(+2.84%)
Mar 10, 2010 5.340 5.380 5.245 5.280 173,439 -0.07(-1.31%)
Mar 09, 2010 5.270 5.400 5.230 5.350 241,253 +0.08(+1.52%)
Mar 08, 2010 5.430 5.570 5.230 5.270 171,890 -0.16(-2.95%)
Mar 05, 2010 5.410 5.470 5.340 5.430 250,348 +0.07(+1.31%)
Mar 04, 2010 5.530 5.560 5.330 5.360 115,526 -0.16(-2.90%)
Mar 03, 2010 5.780 5.780 5.500 5.520 264,784 -0.23(-4.00%)
Mar 02, 2010 5.910 5.950 5.690 5.750 331,433 -0.12(-2.04%)
Mar 01, 2010 5.530 5.910 5.520 5.870 457,339 +0.37(+6.73%)
Feb 26, 2010 5.470 5.580 5.360 5.500 242,487 +0.01(+0.18%)
Feb 25, 2010 5.410 5.490 5.330 5.490 200,498 +0.00(+0.00%)
Feb 24, 2010 5.230 5.510 5.230 5.490 142,426 +0.14(+2.62%)
Feb 23, 2010 5.350 5.370 5.100 5.350 298,234 -0.02(-0.37%)
Feb 22, 2010 5.280 5.410 5.230 5.370 161,920 +0.11(+2.09%)
Feb 19, 2010 5.190 5.280 5.100 5.260 241,015 +0.09(+1.74%)
Feb 18, 2010 5.090 5.210 5.030 5.170 226,508 +0.06(+1.17%)
Feb 17, 2010 5.020 5.200 5.010 5.110 493,752 +0.10(+2.00%)
Feb 16, 2010 4.980 5.010 4.820 5.010 217,912 +0.06(+1.21%)
Feb 12, 2010 4.800 4.950 4.950 4.950 150,500 +0.11(+2.27%)
Feb 11, 2010 4.950 5.000 4.750 4.840 182,414 -0.11(-2.22%)
Feb 10, 2010 4.810 4.980 4.750 4.950 142,549 +0.10(+2.06%)
Feb 09, 2010 4.970 5.000 4.820 4.850 87,382 -0.06(-1.22%)
Feb 08, 2010 4.910 4.990 4.820 4.910 78,951 +0.01(+0.20%)
Feb 05, 2010 4.950 5.070 4.760 4.900 163,329 -0.06(-1.21%)
Feb 04, 2010 5.170 5.250 4.950 4.960 250,727 -0.24(-4.62%)
Feb 03, 2010 5.270 5.390 5.160 5.200 332,963 -0.11(-2.07%)
Feb 02, 2010 5.370 5.370 5.190 5.310 338,692 -0.04(-0.75%)
Feb 01, 2010 5.120 5.500 5.070 5.350 503,945 +0.23(+4.49%)
Jan 29, 2010 5.070 5.230 5.040 5.120 190,728 +0.06(+1.19%)
Jan 28, 2010 5.170 5.360 5.040 5.060 218,460 -0.10(-1.94%)
Jan 27, 2010 5.120 5.280 5.000 5.160 167,940 -0.01(-0.19%)
Jan 26, 2010 5.130 5.210 5.010 5.170 261,501 +0.00(+0.00%)
Jan 25, 2010 5.240 5.300 5.080 5.170 143,013 -0.02(-0.39%)
Jan 22, 2010 5.290 5.390 5.150 5.190 122,749 -0.09(-1.70%)
Jan 21, 2010 5.330 5.380 5.190 5.280 268,393 -0.02(-0.38%)
Jan 20, 2010 5.460 5.510 5.200 5.300 401,852 -0.17(-3.11%)
Jan 19, 2010 5.450 5.490 5.350 5.470 297,450 +0.08(+1.48%)
Jan 15, 2010 5.310 5.390 5.390 5.390 397,000 +0.10(+1.89%)
Jan 14, 2010 5.070 5.380 5.060 5.290 376,757 +0.18(+3.52%)
Jan 13, 2010 5.100 5.155 5.040 5.110 204,399 +0.02(+0.39%)
Jan 12, 2010 5.050 5.140 5.050 5.090 151,765 +0.00(+0.00%)
Jan 11, 2010 5.010 5.090 4.864 5.090 435,279 +0.14(+2.83%)
Jan 08, 2010 4.870 5.000 4.810 4.950 118,823 +0.07(+1.43%)
Jan 07, 2010 4.950 4.950 4.780 4.880 295,266 -0.06(-1.21%)
Jan 06, 2010 5.090 5.140 4.830 4.940 344,656 -0.16(-3.14%)
Jan 05, 2010 5.300 5.300 5.070 5.100 295,889 -0.19(-3.59%)
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.