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

Orasure Tech Inc (NQ: OSUR )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2014 5.910 6.086 5.850 5.870 554,842 -0.14(-2.33%)
Jan 30, 2014 6.080 6.180 6.000 6.010 330,115 -0.02(-0.33%)
Jan 29, 2014 6.010 6.080 5.990 6.030 394,858 -0.04(-0.66%)
Jan 28, 2014 5.950 6.100 5.950 6.070 416,367 +0.13(+2.19%)
Jan 27, 2014 6.400 6.400 5.920 5.940 722,400 -0.42(-6.60%)
Jan 24, 2014 6.600 6.662 6.320 6.360 347,074 -0.30(-4.50%)
Jan 23, 2014 6.690 6.856 6.500 6.660 467,336 -0.10(-1.48%)
Jan 22, 2014 6.900 6.900 6.750 6.760 309,818 -0.16(-2.31%)
Jan 21, 2014 6.820 7.100 6.800 6.920 704,500 +0.17(+2.52%)
Jan 17, 2014 6.880 6.750 6.750 6.750 524,800 -0.15(-2.17%)
Jan 16, 2014 6.840 6.930 6.710 6.900 283,689 +0.07(+1.02%)
Jan 15, 2014 6.690 6.880 6.645 6.830 415,785 +0.14(+2.09%)
Jan 14, 2014 6.550 6.800 6.550 6.690 439,467 +0.17(+2.61%)
Jan 13, 2014 6.790 6.878 6.440 6.520 703,423 -0.31(-4.54%)
Jan 10, 2014 6.800 6.994 6.560 6.830 854,852 +0.04(+0.59%)
Jan 09, 2014 6.990 7.240 6.725 6.790 1,210,098 -0.19(-2.72%)
Jan 08, 2014 6.590 6.990 6.480 6.980 1,177,190 +0.36(+5.44%)
Jan 07, 2014 6.560 6.670 6.220 6.620 1,105,851 +0.08(+1.22%)
Jan 06, 2014 6.820 6.930 6.490 6.540 876,645 -0.26(-3.82%)
Jan 03, 2014 6.470 6.930 6.470 6.800 1,400,054 +0.33(+5.10%)
Jan 02, 2014 6.280 6.500 6.130 6.470 593,686 +0.18(+2.86%)
Dec 31, 2013 6.040 6.290 6.290 6.290 725,700 +0.24(+3.97%)
Dec 30, 2013 6.100 6.230 5.970 6.050 1,025,468 -0.03(-0.49%)
Dec 27, 2013 6.030 6.139 5.900 6.080 373,618 +0.08(+1.33%)
Dec 26, 2013 6.020 6.130 5.960 6.000 313,214 -0.01(-0.17%)
Dec 24, 2013 5.970 6.060 5.920 6.010 178,195 +0.03(+0.50%)
Dec 23, 2013 6.150 6.150 5.920 5.980 424,603 -0.09(-1.48%)
Dec 20, 2013 5.860 6.145 5.773 6.070 1,243,611 +0.25(+4.30%)
Dec 19, 2013 5.860 5.950 5.780 5.820 542,515 -0.06(-1.02%)
Dec 18, 2013 5.810 5.880 5.640 5.880 555,452 +0.09(+1.55%)
Dec 17, 2013 5.910 5.910 5.750 5.790 240,161 -0.14(-2.36%)
Dec 16, 2013 5.920 5.990 5.820 5.930 336,433 +0.06(+1.02%)
Dec 13, 2013 5.860 6.070 5.820 5.870 312,092 +0.03(+0.51%)
Dec 12, 2013 5.860 5.970 5.820 5.840 352,022 -0.01(-0.17%)
Dec 11, 2013 5.940 5.970 5.810 5.850 365,028 -0.09(-1.52%)
Dec 10, 2013 6.160 6.215 5.930 5.940 668,271 -0.25(-4.04%)
Dec 09, 2013 6.070 6.200 6.000 6.190 773,148 +0.14(+2.31%)
Dec 06, 2013 5.770 6.145 5.725 6.050 0 +0.35(+6.14%)
Dec 05, 2013 5.830 5.860 5.670 5.700 0 -0.13(-2.23%)
Dec 04, 2013 5.750 5.920 5.750 5.830 0 +0.07(+1.22%)
Dec 03, 2013 5.980 6.040 5.740 5.760 0 -0.21(-3.52%)
Dec 02, 2013 6.210 6.220 5.850 5.970 938,516 -0.18(-2.93%)
Nov 29, 2013 6.220 6.220 6.010 6.150 0 -0.02(-0.32%)
Nov 27, 2013 6.170 6.250 6.000 6.170 0 -0.01(-0.16%)
Nov 26, 2013 6.130 6.390 5.950 6.180 0 +0.35(+6.00%)
Nov 25, 2013 7.010 7.085 5.750 5.830 4,260,505 -1.16(-16.60%)
Nov 22, 2013 7.090 7.180 6.910 6.990 0 -0.08(-1.13%)
Nov 21, 2013 6.570 7.070 6.560 7.070 575,285 +0.53(+8.10%)
Nov 20, 2013 6.810 6.820 6.500 6.540 0 -0.26(-3.82%)
Nov 19, 2013 6.930 7.050 6.720 6.800 308,555 -0.11(-1.59%)
Nov 18, 2013 7.170 7.240 6.900 6.910 262,369 -0.25(-3.49%)
Nov 15, 2013 6.950 7.250 6.890 7.160 0 +0.24(+3.47%)
Nov 14, 2013 7.070 7.180 6.880 6.920 378,020 -0.16(-2.26%)
Nov 13, 2013 7.100 7.210 6.960 7.080 0 -0.04(-0.56%)
Nov 12, 2013 7.000 7.250 6.970 7.120 0 +0.11(+1.57%)
Nov 11, 2013 6.860 7.110 6.700 7.010 775,132 +0.15(+2.19%)
Nov 08, 2013 6.360 6.930 6.360 6.860 0 +0.48(+7.52%)
Nov 07, 2013 6.240 6.580 5.900 6.380 1,755,727 +0.41(+6.87%)
Nov 06, 2013 6.370 6.510 5.907 5.970 1,115,728 -0.43(-6.72%)
Nov 05, 2013 6.610 6.638 6.400 6.400 377,125 -0.22(-3.32%)
Nov 04, 2013 6.310 6.650 6.250 6.620 601,986 +0.35(+5.58%)
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.