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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 9.770 9.820 9.480 9.710 671,210 +0.04(+0.41%)
Aug 30, 2012 9.800 9.810 9.390 9.670 944,857 -0.15(-1.53%)
Aug 29, 2012 10.22 10.35 9.820 9.820 997,618 -0.89(-8.31%)
Aug 27, 2012 11.00 11.10 10.68 10.71 494,943 -0.23(-2.10%)
Aug 24, 2012 10.65 10.97 10.62 10.94 634,862 +0.22(+2.05%)
Aug 23, 2012 10.85 11.00 10.63 10.72 328,668 -0.16(-1.47%)
Aug 22, 2012 10.75 11.05 10.46 10.88 753,463 +0.12(+1.12%)
Aug 21, 2012 10.55 10.94 10.55 10.76 546,193 +0.24(+2.28%)
Aug 20, 2012 10.71 10.78 10.47 10.52 331,935 -0.19(-1.77%)
Aug 17, 2012 10.50 10.85 10.49 10.71 728,641 +0.23(+2.19%)
Aug 16, 2012 10.12 10.57 10.04 10.48 612,292 +0.35(+3.46%)
Aug 15, 2012 9.760 10.15 9.760 10.13 604,583 +0.37(+3.79%)
Aug 14, 2012 10.02 10.16 9.740 9.760 537,783 -0.18(-1.81%)
Aug 13, 2012 10.13 10.13 9.780 9.940 525,608 -0.18(-1.78%)
Aug 10, 2012 9.930 10.30 9.880 10.12 614,328 +0.37(+3.79%)
Aug 09, 2012 9.790 9.940 9.720 9.750 741,029 -0.09(-0.91%)
Aug 08, 2012 10.17 10.32 9.600 9.840 1,819,666 -0.58(-5.57%)
Aug 07, 2012 10.68 10.78 10.40 10.42 468,827 -0.17(-1.61%)
Aug 06, 2012 10.65 10.89 10.56 10.59 434,244 -0.08(-0.75%)
Aug 03, 2012 10.43 10.76 10.34 10.67 416,398 +0.40(+3.89%)
Aug 02, 2012 10.40 10.55 10.19 10.27 346,167 -0.15(-1.44%)
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.