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: 4:00 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 (%)
Aug 31, 2011 7.630 7.800 7.160 7.330 175,125 -0.23(-3.04%)
Aug 30, 2011 7.680 7.680 7.350 7.560 164,889 -0.21(-2.70%)
Aug 29, 2011 7.370 7.820 7.300 7.770 116,331 +0.50(+6.88%)
Aug 26, 2011 6.870 7.290 6.830 7.270 142,841 +0.29(+4.15%)
Aug 25, 2011 7.240 7.240 6.830 6.980 144,062 -0.17(-2.38%)
Aug 24, 2011 7.110 7.220 6.860 7.150 138,243 +0.09(+1.27%)
Aug 23, 2011 6.400 7.070 6.310 7.060 216,766 +0.70(+11.01%)
Aug 22, 2011 6.670 6.700 6.290 6.360 108,791 -0.08(-1.24%)
Aug 19, 2011 6.500 6.980 6.410 6.440 198,371 -0.26(-3.88%)
Aug 18, 2011 6.940 6.990 6.630 6.700 267,272 -0.53(-7.33%)
Aug 17, 2011 7.370 7.500 7.150 7.230 96,317 -0.06(-0.82%)
Aug 16, 2011 7.490 7.600 7.220 7.290 165,531 -0.33(-4.33%)
Aug 15, 2011 7.360 7.620 7.310 7.620 181,209 +0.33(+4.53%)
Aug 12, 2011 7.340 7.340 7.070 7.290 186,689 +0.11(+1.53%)
Aug 11, 2011 6.980 7.350 6.740 7.180 320,251 +0.27(+3.91%)
Aug 10, 2011 7.290 8.160 6.870 6.910 391,432 -0.66(-8.72%)
Aug 09, 2011 7.380 7.580 6.560 7.570 610,077 +0.81(+11.98%)
Aug 08, 2011 7.640 7.680 6.700 6.760 585,549 -0.69(-9.26%)
Aug 05, 2011 7.810 8.000 7.000 7.450 343,908 -0.28(-3.62%)
Aug 04, 2011 8.260 8.530 7.670 7.730 446,604 -0.83(-9.70%)
Aug 03, 2011 8.750 8.910 8.430 8.560 320,140 -0.22(-2.51%)
Aug 02, 2011 9.080 9.370 8.750 8.780 267,825 -0.36(-3.89%)
Aug 01, 2011 9.360 9.360 8.910 9.135 208,473 -0.06(-0.71%)
Jul 29, 2011 9.220 9.500 8.790 9.200 277,438 -0.20(-2.13%)
Jul 28, 2011 8.640 9.420 8.640 9.400 545,937 +0.88(+10.33%)
Jul 27, 2011 8.770 8.910 8.400 8.520 295,607 -0.35(-3.95%)
Jul 26, 2011 9.280 9.290 8.810 8.870 312,031 -0.38(-4.11%)
Jul 25, 2011 9.600 9.670 9.230 9.250 142,067 -0.52(-5.32%)
Jul 22, 2011 9.890 9.900 9.470 9.770 76,115 -0.05(-0.51%)
Jul 21, 2011 9.770 9.970 9.570 9.820 121,180 +0.13(+1.34%)
Jul 20, 2011 9.840 9.840 9.390 9.690 67,204 -0.20(-2.02%)
Jul 19, 2011 9.900 10.10 9.720 9.890 295,891 +0.03(+0.30%)
Jul 18, 2011 9.750 9.900 9.430 9.860 235,669 +0.04(+0.41%)
Jul 15, 2011 9.710 9.950 9.640 9.820 151,690 +0.12(+1.24%)
Jul 14, 2011 9.750 9.850 9.530 9.700 217,013 -0.05(-0.51%)
Jul 13, 2011 9.550 9.940 9.500 9.750 138,456 +0.24(+2.52%)
Jul 12, 2011 9.480 9.800 9.350 9.510 113,216 -0.08(-0.83%)
Jul 11, 2011 9.750 9.880 9.460 9.590 193,805 -0.34(-3.42%)
Jul 08, 2011 9.800 10.10 9.500 9.930 353,713 -0.06(-0.60%)
Jul 07, 2011 9.500 10.05 9.380 9.990 773,306 +0.61(+6.50%)
Jul 06, 2011 8.950 9.390 8.900 9.380 481,419 +0.43(+4.80%)
Jul 05, 2011 8.850 9.030 8.850 8.950 299,011 +0.08(+0.90%)
Jul 01, 2011 8.550 8.910 8.550 8.870 201,751 +0.34(+3.99%)
Jun 30, 2011 8.560 8.580 8.470 8.530 97,260 +0.03(+0.35%)
Jun 29, 2011 8.460 8.565 8.380 8.500 92,489 +0.07(+0.83%)
Jun 28, 2011 8.350 8.440 8.250 8.430 132,886 +0.14(+1.69%)
Jun 27, 2011 8.190 8.410 8.180 8.290 103,247 +0.13(+1.59%)
Jun 24, 2011 8.310 8.320 8.110 8.160 517,280 -0.13(-1.57%)
Jun 23, 2011 8.010 8.320 7.890 8.290 107,348 +0.14(+1.72%)
Jun 22, 2011 8.240 8.290 8.100 8.150 147,304 -0.13(-1.57%)
Jun 21, 2011 8.250 8.460 8.130 8.280 213,034 +0.09(+1.10%)
Jun 20, 2011 8.200 8.250 8.080 8.190 89,226 +0.02(+0.24%)
Jun 17, 2011 8.340 8.340 7.990 8.170 313,036 -0.09(-1.09%)
Jun 16, 2011 8.370 8.470 8.150 8.260 294,186 -0.10(-1.20%)
Jun 15, 2011 8.280 8.550 8.250 8.360 487,101 -0.03(-0.36%)
Jun 14, 2011 8.360 8.650 8.220 8.390 333,090 +0.14(+1.70%)
Jun 13, 2011 8.300 8.300 8.140 8.250 142,242 +0.00(+0.00%)
Jun 10, 2011 8.150 8.310 8.150 8.250 349,200 +0.05(+0.61%)
Jun 09, 2011 8.250 8.370 8.150 8.200 225,045 +0.00(+0.00%)
Jun 08, 2011 8.210 8.350 8.140 8.200 178,791 -0.06(-0.73%)
Jun 07, 2011 8.370 8.370 8.180 8.260 111,058 +0.01(+0.12%)
Jun 06, 2011 8.190 8.340 8.050 8.250 324,768 +0.06(+0.73%)
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.