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 (%)
Sep 30, 2013 6.110 6.200 5.990 6.010 0 -0.15(-2.44%)
Sep 27, 2013 6.100 6.210 6.020 6.160 0 +0.00(+0.00%)
Sep 26, 2013 6.000 6.170 5.985 6.160 234,800 +0.18(+3.01%)
Sep 25, 2013 6.110 6.300 5.970 5.980 377,082 -0.13(-2.13%)
Sep 24, 2013 6.180 6.200 6.040 6.110 458,863 -0.10(-1.61%)
Sep 23, 2013 6.270 6.420 6.170 6.210 519,084 -0.06(-0.96%)
Sep 20, 2013 6.450 6.460 6.180 6.270 0 -0.14(-2.18%)
Sep 19, 2013 6.110 6.430 5.990 6.410 1,054,377 +0.65(+11.28%)
Sep 18, 2013 5.660 5.800 5.510 5.760 0 +0.08(+1.41%)
Sep 17, 2013 5.550 5.720 5.550 5.680 0 +0.13(+2.34%)
Sep 16, 2013 5.890 5.970 5.510 5.550 0 -0.17(-2.97%)
Sep 13, 2013 5.420 5.720 5.420 5.720 0 +0.32(+5.93%)
Sep 12, 2013 5.510 5.510 5.315 5.400 0 -0.14(-2.53%)
Sep 11, 2013 5.290 5.560 5.185 5.540 0 +0.25(+4.73%)
Sep 10, 2013 5.180 5.310 5.161 5.290 427,582 +0.11(+2.12%)
Sep 09, 2013 5.160 5.220 5.090 5.180 0 +0.01(+0.19%)
Sep 06, 2013 5.200 5.290 5.150 5.170 0 +0.01(+0.19%)
Sep 05, 2013 4.880 5.210 4.880 5.160 0 +0.27(+5.52%)
Sep 04, 2013 4.950 5.030 4.880 4.890 0 -0.04(-0.81%)
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.