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 (%)
Jul 31, 2014 8.250 8.350 7.962 8.230 643,018 -0.17(-2.02%)
Jul 30, 2014 8.380 8.490 8.275 8.400 476,853 +0.12(+1.45%)
Jul 29, 2014 8.080 8.380 7.950 8.280 408,042 +0.19(+2.35%)
Jul 28, 2014 8.290 8.300 8.020 8.090 425,698 -0.21(-2.53%)
Jul 25, 2014 8.500 8.550 8.180 8.300 405,847 -0.31(-3.60%)
Jul 24, 2014 8.480 8.720 8.440 8.610 716,754 +0.17(+2.01%)
Jul 23, 2014 8.380 8.470 8.270 8.440 393,229 +0.10(+1.20%)
Jul 22, 2014 8.380 8.540 8.250 8.340 566,375 +0.06(+0.72%)
Jul 21, 2014 8.090 8.350 8.000 8.280 342,609 +0.10(+1.22%)
Jul 18, 2014 7.960 8.310 7.950 8.180 313,863 +0.22(+2.76%)
Jul 17, 2014 8.090 8.210 7.930 7.960 451,789 -0.24(-2.93%)
Jul 16, 2014 8.300 8.340 8.120 8.200 281,555 -0.05(-0.61%)
Jul 15, 2014 8.400 8.480 8.150 8.250 311,824 -0.13(-1.55%)
Jul 14, 2014 8.460 8.510 8.300 8.380 470,110 +0.09(+1.09%)
Jul 11, 2014 8.400 8.540 8.280 8.290 379,502 -0.10(-1.19%)
Jul 10, 2014 8.090 8.600 8.010 8.390 436,185 +0.02(+0.24%)
Jul 09, 2014 8.360 8.530 8.270 8.370 314,966 +0.07(+0.84%)
Jul 08, 2014 8.490 8.510 8.100 8.300 661,480 -0.22(-2.58%)
Jul 07, 2014 8.680 8.740 8.415 8.520 533,633 -0.24(-2.74%)
Jul 03, 2014 8.550 8.760 8.760 8.760 268,800 +0.21(+2.46%)
Jul 02, 2014 8.680 8.790 8.470 8.550 873,614 -0.17(-1.95%)
Jul 01, 2014 8.640 8.940 8.560 8.720 584,717 +0.11(+1.28%)
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%)
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.