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

Orasure Tech Inc (NQ: OSUR )

5.237 -0.013 (-0.25%)
Streaming Delayed Price Updated: 3:47 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 (%)
Feb 29, 2012 10.26 10.31 10.01 10.03 141,791 -0.20(-1.96%)
Feb 28, 2012 10.35 10.41 10.11 10.23 127,519 -0.14(-1.35%)
Feb 27, 2012 10.70 10.70 10.31 10.37 291,655 -0.47(-4.34%)
Feb 24, 2012 10.53 10.94 10.36 10.84 200,188 +0.33(+3.14%)
Feb 23, 2012 10.09 10.52 10.09 10.51 333,129 +0.41(+4.06%)
Feb 22, 2012 10.19 10.28 10.02 10.10 153,239 -0.14(-1.37%)
Feb 21, 2012 10.44 10.51 10.13 10.24 149,812 -0.22(-2.10%)
Feb 17, 2012 10.78 10.82 10.33 10.46 187,960 -0.30(-2.79%)
Feb 16, 2012 10.46 10.84 10.40 10.76 127,430 +0.30(+2.87%)
Feb 15, 2012 10.74 10.74 10.40 10.46 155,689 -0.23(-2.15%)
Feb 14, 2012 10.52 10.71 10.50 10.69 178,475 +0.09(+0.85%)
Feb 13, 2012 10.54 10.72 10.34 10.60 410,798 +0.18(+1.73%)
Feb 10, 2012 10.49 10.66 10.27 10.42 401,038 -0.38(-3.52%)
Feb 09, 2012 10.25 11.15 10.00 10.80 925,176 -0.20(-1.82%)
Feb 08, 2012 11.25 11.25 10.78 11.00 443,702 -0.22(-1.96%)
Feb 07, 2012 11.56 11.60 11.13 11.22 208,916 -0.34(-2.94%)
Feb 06, 2012 11.25 11.78 11.10 11.56 449,502 +0.21(+1.85%)
Feb 03, 2012 11.42 11.50 11.24 11.35 246,769 +0.12(+1.07%)
Feb 02, 2012 11.46 11.50 11.18 11.23 222,792 -0.19(-1.66%)
Feb 01, 2012 11.21 11.45 11.14 11.42 330,915 +0.30(+2.70%)
Jan 31, 2012 11.14 11.22 10.79 11.12 255,994 +0.04(+0.36%)
Jan 30, 2012 11.08 11.58 11.07 11.08 524,533 -0.13(-1.16%)
Jan 27, 2012 10.98 11.25 10.98 11.21 150,410 +0.15(+1.36%)
Jan 26, 2012 11.20 11.20 10.88 11.06 144,278 -0.09(-0.81%)
Jan 25, 2012 10.93 11.17 10.69 11.15 390,593 +0.21(+1.92%)
Jan 24, 2012 11.20 11.27 10.92 10.94 474,198 -0.35(-3.10%)
Jan 23, 2012 11.17 11.57 11.16 11.29 334,252 +0.05(+0.44%)
Jan 20, 2012 11.16 11.50 11.06 11.24 575,876 +0.09(+0.81%)
Jan 19, 2012 10.88 11.57 10.80 11.15 842,966 +0.31(+2.86%)
Jan 18, 2012 9.890 10.95 9.761 10.84 1,109,058 +0.96(+9.72%)
Jan 17, 2012 9.920 9.980 9.780 9.880 214,207 +0.08(+0.82%)
Jan 13, 2012 9.760 9.865 9.640 9.800 92,993 -0.14(-1.41%)
Jan 12, 2012 9.790 9.970 9.170 9.940 159,438 +0.15(+1.53%)
Jan 11, 2012 9.690 9.830 9.620 9.790 107,707 +0.02(+0.20%)
Jan 10, 2012 9.570 9.880 9.530 9.770 273,520 +0.33(+3.50%)
Jan 09, 2012 9.890 9.890 9.430 9.440 152,298 -0.42(-4.26%)
Jan 06, 2012 9.600 9.960 9.420 9.860 245,909 +0.29(+3.03%)
Jan 05, 2012 9.410 9.690 9.180 9.570 250,013 +0.25(+2.68%)
Jan 04, 2012 9.490 9.550 9.300 9.320 145,719 +0.21(+2.31%)
Dec 30, 2011 9.140 9.240 9.070 9.110 125,053 -0.06(-0.65%)
Dec 29, 2011 9.030 9.310 9.020 9.170 102,345 +0.16(+1.78%)
Dec 28, 2011 9.480 9.480 8.970 9.010 96,151 -0.49(-5.16%)
Dec 27, 2011 9.100 9.510 8.900 9.500 124,619 +0.34(+3.71%)
Dec 23, 2011 9.370 9.370 9.120 9.160 76,594 -0.34(-3.58%)
Dec 21, 2011 9.500 9.620 9.290 9.500 160,985 +0.00(+0.00%)
Dec 20, 2011 8.970 9.540 8.950 9.500 411,158 +0.74(+8.45%)
Dec 19, 2011 9.100 9.290 8.750 8.760 148,327 -0.30(-3.31%)
Dec 16, 2011 9.040 9.140 8.930 9.060 262,976 +0.10(+1.12%)
Dec 15, 2011 9.040 9.050 8.870 8.960 291,322 +0.10(+1.13%)
Dec 14, 2011 9.070 9.230 8.760 8.860 207,150 -0.30(-3.28%)
Dec 13, 2011 9.370 9.490 9.060 9.160 306,245 -0.11(-1.19%)
Dec 12, 2011 9.220 9.310 9.120 9.270 192,853 -0.12(-1.28%)
Dec 09, 2011 9.530 9.565 9.250 9.390 550,526 -0.08(-0.84%)
Dec 08, 2011 9.680 9.785 9.460 9.470 242,060 -0.31(-3.17%)
Dec 07, 2011 9.790 9.850 9.520 9.780 148,028 -0.07(-0.71%)
Dec 06, 2011 9.910 9.960 9.800 9.850 229,179 -0.04(-0.40%)
Dec 05, 2011 9.670 9.900 9.490 9.890 275,880 +0.39(+4.11%)
Dec 02, 2011 9.530 9.670 9.400 9.500 175,953 +0.10(+1.06%)
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.