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 (%)
Jun 30, 2014 8.630 8.730 8.490 8.610 321,696 -0.03(-0.35%)
Jun 27, 2014 8.520 8.700 8.395 8.640 754,449 +0.04(+0.47%)
Jun 26, 2014 8.620 8.680 8.400 8.600 286,448 -0.04(-0.46%)
Jun 25, 2014 8.670 8.780 8.270 8.640 435,868 +0.28(+3.35%)
Jun 24, 2014 8.620 8.760 8.320 8.360 619,185 -0.26(-3.02%)
Jun 23, 2014 8.920 9.000 8.530 8.620 911,492 -0.33(-3.69%)
Jun 20, 2014 8.890 9.000 8.750 8.950 1,041,651 +0.14(+1.59%)
Jun 19, 2014 8.800 8.890 8.630 8.810 594,652 +0.05(+0.57%)
Jun 18, 2014 8.630 8.780 8.530 8.760 750,906 +0.17(+1.98%)
Jun 17, 2014 8.230 8.650 8.230 8.590 1,099,074 +0.23(+2.75%)
Jun 16, 2014 8.050 8.370 7.950 8.360 955,580 +0.27(+3.34%)
Jun 13, 2014 7.790 8.140 7.630 8.090 951,385 +0.29(+3.72%)
Jun 12, 2014 7.440 7.820 7.380 7.800 1,679,311 +0.32(+4.28%)
Jun 11, 2014 7.500 7.750 7.420 7.480 3,273,291 +0.25(+3.46%)
Jun 10, 2014 6.890 7.260 6.850 7.230 940,716 +0.51(+7.59%)
Jun 06, 2014 6.510 6.800 6.490 6.720 481,778 +0.23(+3.54%)
Jun 05, 2014 6.250 6.570 6.210 6.490 440,388 +0.28(+4.51%)
Jun 04, 2014 6.040 6.293 6.040 6.210 321,344 +0.13(+2.14%)
Jun 03, 2014 6.090 6.200 6.010 6.080 298,201 -0.06(-0.98%)
Jun 02, 2014 6.260 6.340 6.000 6.140 284,429 -0.18(-2.85%)
May 30, 2014 6.340 6.380 6.260 6.320 213,746 -0.01(-0.16%)
May 29, 2014 6.340 6.400 6.190 6.330 275,499 +0.05(+0.80%)
May 28, 2014 6.360 6.380 6.235 6.280 314,779 -0.09(-1.41%)
May 27, 2014 6.410 6.530 6.260 6.370 415,950 +0.08(+1.35%)
May 23, 2014 6.220 6.285 6.285 6.285 247,000 +0.03(+0.40%)
May 22, 2014 6.150 6.310 6.010 6.260 217,531 +0.17(+2.79%)
May 21, 2014 6.090 6.120 5.950 6.090 532,988 +0.05(+0.83%)
May 20, 2014 6.200 6.320 5.950 6.040 503,078 -0.21(-3.28%)
May 19, 2014 6.020 6.340 5.960 6.245 609,221 +0.24(+3.91%)
May 16, 2014 6.120 6.200 5.860 6.010 501,472 -0.13(-2.12%)
May 15, 2014 6.160 6.190 5.980 6.140 430,776 -0.06(-0.97%)
May 14, 2014 6.440 6.490 6.120 6.200 388,675 -0.27(-4.17%)
May 13, 2014 6.380 6.740 6.300 6.470 694,885 +0.07(+1.09%)
May 12, 2014 6.070 6.430 6.010 6.400 673,208 +0.38(+6.31%)
May 09, 2014 5.990 6.050 5.780 6.020 790,540 -0.01(-0.17%)
May 08, 2014 6.550 6.550 5.940 6.030 1,733,022 -0.56(-8.50%)
May 07, 2014 6.680 6.760 6.270 6.590 565,964 -0.05(-0.75%)
May 06, 2014 6.490 6.800 6.490 6.640 524,074 +0.08(+1.22%)
May 05, 2014 6.660 6.670 6.450 6.560 313,799 -0.14(-2.09%)
May 02, 2014 6.520 6.790 6.480 6.700 484,711 +0.22(+3.40%)
May 01, 2014 6.560 6.705 6.370 6.480 652,256 -0.07(-1.07%)
Apr 30, 2014 6.600 6.620 6.250 6.550 461,273 -0.03(-0.46%)
Apr 29, 2014 6.540 6.760 6.440 6.580 310,110 +0.10(+1.54%)
Apr 28, 2014 6.370 6.650 6.310 6.480 403,064 +0.16(+2.53%)
Apr 25, 2014 6.740 6.780 6.270 6.320 579,437 -0.48(-7.06%)
Apr 24, 2014 6.960 7.040 6.570 6.800 430,796 -0.09(-1.31%)
Apr 23, 2014 7.090 7.090 6.880 6.890 292,649 -0.23(-3.23%)
Apr 22, 2014 6.880 7.190 6.800 7.120 448,905 +0.23(+3.34%)
Apr 21, 2014 6.920 6.976 6.800 6.890 376,100 -0.03(-0.43%)
Apr 17, 2014 6.610 6.920 6.920 6.920 542,700 +0.25(+3.75%)
Apr 16, 2014 6.490 6.690 6.460 6.670 396,155 +0.23(+3.57%)
Apr 15, 2014 6.500 6.620 6.100 6.440 752,858 -0.03(-0.46%)
Apr 14, 2014 6.710 6.732 6.380 6.470 529,408 -0.12(-1.82%)
Apr 11, 2014 6.600 6.890 6.540 6.590 499,880 -0.09(-1.35%)
Apr 10, 2014 7.150 7.160 6.640 6.680 598,318 -0.51(-7.09%)
Apr 09, 2014 6.950 7.200 6.850 7.190 507,965 +0.29(+4.20%)
Apr 08, 2014 6.990 7.170 6.810 6.900 480,057 -0.05(-0.72%)
Apr 07, 2014 7.280 7.280 6.910 6.950 741,802 -0.34(-4.66%)
Apr 04, 2014 7.800 7.880 7.290 7.290 534,983 -0.41(-5.32%)
Apr 03, 2014 7.880 7.890 7.480 7.700 625,665 -0.18(-2.28%)
Apr 02, 2014 8.080 8.080 7.740 7.880 529,278 -0.19(-2.35%)
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.