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

Orasure Tech Inc (NQ: OSUR )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
May 24, 2011 7.890 8.060 7.770 7.970 241,072 +0.13(+1.66%)
May 23, 2011 7.450 7.870 7.427 7.840 263,482 +0.16(+2.08%)
May 20, 2011 7.730 7.730 7.500 7.680 311,554 -0.12(-1.60%)
May 19, 2011 7.460 7.860 7.410 7.805 311,570 +0.39(+5.33%)
May 18, 2011 7.180 7.440 7.180 7.410 357,292 +0.29(+4.07%)
May 17, 2011 7.420 7.550 7.060 7.120 281,600 -0.38(-5.07%)
May 16, 2011 7.430 7.590 7.140 7.500 258,814 -0.02(-0.27%)
May 13, 2011 7.790 7.790 7.360 7.520 114,179 -0.25(-3.22%)
May 12, 2011 7.470 7.898 7.300 7.770 169,946 +0.22(+2.91%)
May 11, 2011 7.950 7.950 7.450 7.550 277,212 -0.45(-5.63%)
May 10, 2011 8.060 8.140 7.820 8.000 151,070 -0.06(-0.74%)
May 09, 2011 8.060 8.260 7.920 8.060 287,338 -0.03(-0.37%)
May 06, 2011 8.430 8.430 7.860 8.090 231,146 -0.21(-2.53%)
May 05, 2011 8.150 8.460 8.000 8.300 222,650 +0.01(+0.12%)
May 04, 2011 8.620 8.690 8.190 8.290 179,100 -0.35(-4.05%)
May 03, 2011 8.630 8.670 8.530 8.640 96,896 -0.01(-0.12%)
May 02, 2011 8.710 8.880 8.630 8.650 133,276 -0.16(-1.82%)
Apr 29, 2011 8.850 9.000 8.610 8.810 188,206 -0.01(-0.11%)
Apr 28, 2011 8.560 8.850 8.550 8.820 224,606 +0.25(+2.92%)
Apr 27, 2011 8.510 8.740 8.470 8.570 86,953 +0.04(+0.47%)
Apr 26, 2011 8.550 8.790 8.410 8.530 207,972 +0.05(+0.59%)
Apr 25, 2011 8.510 8.535 8.440 8.480 92,892 -0.02(-0.24%)
Apr 21, 2011 8.630 8.630 8.440 8.500 68,671 -0.07(-0.82%)
Apr 20, 2011 8.590 8.690 8.531 8.570 140,560 +0.16(+1.90%)
Apr 19, 2011 8.350 8.510 8.320 8.410 77,097 +0.09(+1.08%)
Apr 18, 2011 8.560 8.560 8.250 8.320 146,602 -0.41(-4.70%)
Apr 15, 2011 8.590 8.880 8.440 8.730 191,464 +0.09(+1.04%)
Apr 14, 2011 8.100 8.670 8.100 8.640 111,188 +0.44(+5.37%)
Apr 13, 2011 8.520 8.520 8.100 8.200 143,609 -0.26(-3.07%)
Apr 12, 2011 8.450 8.510 8.290 8.460 171,905 -0.01(-0.12%)
Apr 11, 2011 8.600 8.690 8.390 8.470 129,136 -0.10(-1.17%)
Apr 08, 2011 8.200 8.600 8.060 8.570 324,066 +0.45(+5.54%)
Apr 07, 2011 8.330 8.342 8.110 8.120 182,088 -0.20(-2.40%)
Apr 06, 2011 8.220 8.340 8.070 8.320 140,712 +0.14(+1.71%)
Apr 05, 2011 7.860 8.210 7.450 8.180 376,218 +0.32(+4.07%)
Apr 04, 2011 8.190 8.330 7.850 7.860 160,777 -0.27(-3.32%)
Apr 01, 2011 7.880 8.150 7.790 8.130 322,249 +0.27(+3.44%)
Mar 31, 2011 7.630 7.870 7.630 7.860 111,328 +0.07(+0.90%)
Mar 30, 2011 7.790 7.850 7.700 7.790 239,968 -0.01(-0.13%)
Mar 29, 2011 7.790 7.860 7.700 7.800 108,824 +0.13(+1.69%)
Mar 28, 2011 7.610 7.810 7.600 7.670 143,647 +0.11(+1.46%)
Mar 25, 2011 7.500 7.660 7.290 7.560 255,429 +0.07(+0.93%)
Mar 24, 2011 7.420 7.490 7.170 7.490 149,480 +0.12(+1.63%)
Mar 23, 2011 7.000 7.440 6.900 7.370 303,834 +0.37(+5.29%)
Mar 22, 2011 6.990 7.060 6.860 7.000 46,843 +0.01(+0.14%)
Mar 21, 2011 6.980 7.050 6.820 6.990 168,748 +0.26(+3.86%)
Mar 18, 2011 6.530 6.730 6.510 6.730 185,607 +0.24(+3.70%)
Mar 17, 2011 6.680 6.680 6.430 6.490 113,981 -0.10(-1.52%)
Mar 16, 2011 6.750 6.800 6.370 6.590 190,010 -0.17(-2.51%)
Mar 15, 2011 6.520 6.810 6.440 6.760 241,407 -0.01(-0.15%)
Mar 14, 2011 6.830 7.150 6.660 6.770 142,331 -0.14(-2.03%)
Mar 11, 2011 6.760 6.950 6.520 6.910 163,967 +0.12(+1.77%)
Mar 10, 2011 7.150 7.150 6.670 6.790 255,639 -0.46(-6.34%)
Mar 09, 2011 7.310 7.440 7.190 7.250 172,476 -0.06(-0.82%)
Mar 08, 2011 7.170 7.390 7.050 7.310 140,198 +0.13(+1.81%)
Mar 07, 2011 7.400 7.400 7.040 7.180 195,662 -0.15(-2.05%)
Mar 04, 2011 7.140 7.400 6.960 7.330 218,457 +0.22(+3.09%)
Mar 03, 2011 6.880 7.140 6.840 7.110 323,359 +0.35(+5.18%)
Mar 02, 2011 6.520 6.780 6.520 6.760 172,306 +0.20(+3.05%)
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.