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 (%)
Oct 31, 2014 8.970 8.980 8.780 8.950 582,465 +0.16(+1.82%)
Oct 30, 2014 8.670 8.800 8.630 8.790 566,813 +0.09(+1.03%)
Oct 29, 2014 8.630 8.800 8.490 8.700 563,596 +0.06(+0.69%)
Oct 28, 2014 8.450 8.710 8.380 8.640 524,034 +0.26(+3.10%)
Oct 27, 2014 8.300 8.590 8.350 8.380 471,356 +0.03(+0.36%)
Oct 24, 2014 8.580 8.691 8.255 8.350 481,546 -0.20(-2.34%)
Oct 23, 2014 8.440 8.650 8.380 8.550 454,532 +0.23(+2.76%)
Oct 22, 2014 8.500 8.550 8.240 8.320 367,425 -0.14(-1.65%)
Oct 21, 2014 8.160 8.500 8.120 8.460 429,776 +0.34(+4.19%)
Oct 20, 2014 8.240 8.400 7.980 8.120 935,700 -0.22(-2.58%)
Oct 17, 2014 8.740 8.740 8.310 8.335 1,004,004 -0.26(-3.08%)
Oct 16, 2014 9.350 9.580 8.550 8.600 5,726,147 +0.26(+3.12%)
Oct 15, 2014 8.020 8.830 7.730 8.340 2,677,599 +0.32(+3.99%)
Oct 14, 2014 8.240 8.380 7.930 8.020 594,012 -0.16(-1.96%)
Oct 13, 2014 7.970 8.300 7.870 8.180 601,002 +0.25(+3.15%)
Oct 10, 2014 7.750 8.160 7.730 7.930 540,407 +0.14(+1.80%)
Oct 09, 2014 7.930 7.930 7.700 7.790 457,306 -0.18(-2.26%)
Oct 08, 2014 7.640 8.020 7.520 7.970 539,699 +0.31(+4.11%)
Oct 07, 2014 7.500 7.890 7.380 7.655 828,178 +0.10(+1.26%)
Oct 06, 2014 7.420 7.610 7.390 7.560 455,025 +0.15(+2.02%)
Oct 03, 2014 7.190 7.420 7.110 7.410 278,346 +0.32(+4.51%)
Oct 02, 2014 7.030 7.210 6.931 7.090 234,681 +0.05(+0.71%)
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.