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 (%)
Jan 31, 2011 6.490 6.510 6.370 6.470 146,585 +0.03(+0.47%)
Jan 28, 2011 6.800 6.800 6.320 6.440 202,095 -0.38(-5.57%)
Jan 27, 2011 6.690 6.890 6.620 6.820 90,728 +0.14(+2.06%)
Jan 26, 2011 6.750 6.770 6.590 6.683 202,373 -0.05(-0.71%)
Jan 25, 2011 6.710 6.740 6.400 6.730 250,731 -0.01(-0.15%)
Jan 24, 2011 6.770 6.800 6.690 6.740 155,496 -0.01(-0.15%)
Jan 21, 2011 6.960 6.960 6.720 6.750 222,778 -0.11(-1.60%)
Jan 20, 2011 6.710 6.960 6.650 6.860 378,995 +0.13(+1.93%)
Jan 19, 2011 6.710 7.070 6.650 6.730 1,834,431 +0.03(+0.45%)
Jan 18, 2011 6.780 6.880 6.700 6.700 254,305 -0.07(-1.03%)
Jan 14, 2011 6.700 6.800 6.690 6.770 154,536 +0.09(+1.35%)
Jan 13, 2011 6.720 6.750 6.640 6.680 120,906 -0.01(-0.15%)
Jan 12, 2011 6.670 6.740 6.570 6.690 112,739 +0.11(+1.67%)
Jan 11, 2011 6.660 6.660 6.450 6.580 376,525 -0.02(-0.34%)
Jan 10, 2011 6.290 6.660 6.230 6.603 261,586 +0.31(+4.97%)
Jan 07, 2011 6.210 6.410 6.020 6.290 525,691 +0.13(+2.11%)
Jan 06, 2011 6.280 6.280 6.090 6.160 206,693 -0.10(-1.60%)
Jan 05, 2011 6.070 6.270 6.040 6.260 301,066 +0.19(+3.13%)
Jan 04, 2011 6.050 6.140 5.980 6.070 324,698 +0.06(+1.00%)
Jan 03, 2011 5.820 6.060 5.810 6.010 321,414 +0.26(+4.52%)
Dec 31, 2010 5.930 5.970 5.720 5.750 122,626 -0.22(-3.69%)
Dec 30, 2010 6.000 6.030 5.935 5.970 123,437 -0.02(-0.33%)
Dec 29, 2010 6.000 6.020 5.945 5.990 78,859 +0.00(+0.00%)
Dec 28, 2010 6.050 6.150 5.984 5.990 160,555 -0.04(-0.66%)
Dec 27, 2010 5.860 6.060 5.801 6.030 81,020 +0.17(+2.90%)
Dec 23, 2010 5.590 5.880 5.530 5.860 147,277 +0.26(+4.64%)
Dec 22, 2010 5.510 5.740 5.460 5.600 99,375 +0.07(+1.27%)
Dec 21, 2010 5.580 5.600 5.440 5.530 87,743 -0.01(-0.18%)
Dec 20, 2010 5.610 5.610 5.430 5.540 61,062 -0.07(-1.25%)
Dec 17, 2010 5.650 5.680 5.520 5.610 190,147 -0.05(-0.88%)
Dec 16, 2010 5.170 5.710 5.170 5.660 142,826 +0.19(+3.47%)
Dec 15, 2010 5.360 5.560 5.360 5.470 209,848 +0.08(+1.48%)
Dec 14, 2010 5.300 5.390 5.250 5.390 188,844 +0.14(+2.67%)
Dec 13, 2010 5.240 5.300 5.200 5.250 106,403 +0.03(+0.57%)
Dec 10, 2010 5.160 5.240 5.080 5.220 83,168 +0.06(+1.16%)
Dec 09, 2010 5.290 5.290 5.146 5.160 95,848 -0.06(-1.15%)
Dec 08, 2010 5.270 5.280 5.180 5.220 59,296 -0.01(-0.19%)
Dec 07, 2010 5.350 5.350 5.170 5.230 94,631 -0.05(-0.95%)
Dec 06, 2010 5.270 5.320 5.240 5.280 65,763 -0.02(-0.38%)
Dec 03, 2010 5.230 5.340 5.130 5.300 87,988 +0.01(+0.19%)
Dec 02, 2010 5.320 5.321 5.230 5.290 518,092 +0.00(+0.00%)
Dec 01, 2010 5.380 5.460 5.270 5.290 553,205 +0.04(+0.76%)
Nov 30, 2010 5.170 5.295 5.120 5.250 225,242 +0.03(+0.57%)
Nov 29, 2010 4.990 5.300 4.812 5.220 122,026 +0.17(+3.37%)
Nov 26, 2010 5.250 5.350 5.050 5.050 41,314 -0.25(-4.72%)
Nov 24, 2010 5.280 5.300 5.300 5.300 306,213 +0.10(+1.92%)
Nov 23, 2010 4.920 5.240 4.780 5.200 251,746 +0.21(+4.21%)
Nov 22, 2010 4.790 5.200 4.610 4.990 1,021,591 +0.50(+11.14%)
Nov 19, 2010 4.460 4.520 4.280 4.490 150,989 +0.05(+1.13%)
Nov 18, 2010 4.360 4.520 4.360 4.440 88,702 +0.13(+3.02%)
Nov 17, 2010 4.490 4.530 4.240 4.310 84,151 -0.18(-4.01%)
Nov 16, 2010 4.500 4.550 4.430 4.490 168,977 -0.04(-0.88%)
Nov 15, 2010 4.580 4.580 4.440 4.530 66,737 +0.00(+0.00%)
Nov 12, 2010 4.610 4.690 4.530 4.530 53,384 -0.15(-3.21%)
Nov 11, 2010 4.590 4.840 4.590 4.680 116,201 +0.02(+0.43%)
Nov 10, 2010 4.270 4.680 4.060 4.660 162,243 +0.40(+9.39%)
Nov 09, 2010 4.390 4.400 4.190 4.260 65,713 -0.11(-2.52%)
Nov 08, 2010 4.450 4.480 4.350 4.370 54,548 -0.11(-2.46%)
Nov 05, 2010 4.490 4.510 4.380 4.480 70,761 +0.01(+0.22%)
Nov 04, 2010 4.270 4.519 4.270 4.470 157,672 +0.31(+7.45%)
Nov 03, 2010 4.160 4.180 4.050 4.160 67,575 -0.01(-0.24%)
Nov 02, 2010 4.010 4.180 3.920 4.170 155,079 +0.23(+5.84%)
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.