Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.520 +0.170 (+3.18%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 23, 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 (%)
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%)
Jul 01, 2010 4.650 4.760 4.290 4.560 153,117 -0.07(-1.51%)
Jun 30, 2010 4.800 4.860 4.600 4.630 168,770 -0.16(-3.34%)
Jun 29, 2010 4.930 4.960 4.750 4.790 175,473 -0.19(-3.82%)
Jun 25, 2010 4.950 5.630 4.950 4.980 1,110,920 +0.13(+2.68%)
Jun 24, 2010 4.810 4.940 4.810 4.850 67,332 +0.00(+0.00%)
Jun 23, 2010 4.940 5.040 4.750 4.850 173,185 -0.10(-2.02%)
Jun 22, 2010 4.990 5.165 4.950 4.950 118,578 -0.04(-0.80%)
Jun 21, 2010 5.240 5.300 4.950 4.990 121,564 -0.20(-3.85%)
Jun 18, 2010 5.100 5.340 4.950 5.190 236,882 +0.13(+2.57%)
Jun 17, 2010 5.300 5.340 5.020 5.060 86,935 -0.18(-3.44%)
Jun 16, 2010 4.850 5.350 4.850 5.240 268,946 +0.37(+7.60%)
Jun 15, 2010 4.830 4.970 4.670 4.870 136,106 +0.11(+2.31%)
Jun 14, 2010 4.650 4.890 4.520 4.760 145,159 +0.17(+3.70%)
Jun 11, 2010 4.230 4.610 4.180 4.590 111,528 +0.29(+6.74%)
Jun 10, 2010 4.270 4.440 4.170 4.300 114,841 +0.11(+2.63%)
Jun 09, 2010 4.300 4.390 4.150 4.190 108,147 -0.08(-1.87%)
Jun 08, 2010 4.390 4.480 4.250 4.270 145,758 -0.09(-2.06%)
Jun 07, 2010 4.610 4.630 4.360 4.360 118,935 -0.25(-5.32%)
Jun 04, 2010 4.830 4.940 4.600 4.605 185,981 -0.39(-7.90%)
Jun 03, 2010 4.730 5.050 4.650 5.000 150,568 +0.25(+5.26%)
Jun 02, 2010 4.360 4.760 4.320 4.750 152,957 +0.39(+8.94%)
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.