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

Orasure Tech Inc (NQ: OSUR )

5.220 -0.190 (-3.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Feb 29, 2016 6.740 6.780 6.620 6.710 658,696 +0.03(+0.45%)
Feb 26, 2016 6.590 6.790 6.530 6.680 506,696 +0.12(+1.83%)
Feb 25, 2016 6.550 6.636 6.380 6.560 329,721 +0.02(+0.31%)
Feb 24, 2016 6.390 6.550 6.310 6.540 356,222 +0.10(+1.55%)
Feb 23, 2016 6.270 6.580 6.250 6.440 461,342 +0.19(+3.04%)
Feb 22, 2016 6.270 6.350 6.200 6.250 718,606 +0.02(+0.32%)
Feb 19, 2016 6.240 6.360 6.160 6.230 482,441 -0.07(-1.19%)
Feb 18, 2016 6.350 6.460 6.210 6.305 455,158 -0.08(-1.18%)
Feb 17, 2016 6.450 6.540 6.330 6.380 504,917 +0.01(+0.16%)
Feb 16, 2016 6.340 6.430 6.270 6.370 1,112,695 +0.10(+1.59%)
Feb 12, 2016 6.330 6.270 6.270 6.270 792,600 +0.01(+0.16%)
Feb 11, 2016 6.200 6.390 6.110 6.260 443,861 -0.03(-0.48%)
Feb 10, 2016 6.580 6.750 6.280 6.290 1,107,089 -0.27(-4.12%)
Feb 09, 2016 6.380 6.690 6.160 6.560 762,695 +0.12(+1.86%)
Feb 08, 2016 6.030 6.460 5.950 6.440 1,131,490 +0.38(+6.27%)
Feb 05, 2016 6.220 6.290 5.900 6.060 798,035 -0.12(-1.94%)
Feb 04, 2016 6.680 6.770 6.031 6.180 2,496,235 +0.68(+12.36%)
Feb 03, 2016 5.420 5.500 5.200 5.500 408,080 +0.11(+2.04%)
Feb 02, 2016 5.300 5.410 5.249 5.390 447,639 +0.04(+0.75%)
Feb 01, 2016 5.450 5.450 5.290 5.350 306,139 -0.12(-2.19%)
Jan 29, 2016 5.210 5.500 5.210 5.470 487,520 +0.29(+5.60%)
Jan 28, 2016 5.500 5.600 5.100 5.180 855,632 -0.29(-5.30%)
Jan 27, 2016 5.620 5.740 5.450 5.470 325,126 -0.21(-3.70%)
Jan 26, 2016 5.610 5.760 5.460 5.680 270,327 +0.07(+1.25%)
Jan 25, 2016 5.600 5.743 5.600 5.610 258,360 -0.06(-1.06%)
Jan 22, 2016 5.680 5.730 5.550 5.670 382,987 +0.08(+1.43%)
Jan 21, 2016 5.640 5.720 5.490 5.590 410,475 -0.02(-0.36%)
Jan 20, 2016 5.560 5.690 5.250 5.610 519,512 -0.05(-0.88%)
Jan 19, 2016 5.790 5.870 5.520 5.660 544,995 -0.09(-1.57%)
Jan 15, 2016 5.530 5.750 5.750 5.750 548,900 +0.02(+0.35%)
Jan 14, 2016 5.620 5.810 5.535 5.730 398,715 +0.10(+1.78%)
Jan 13, 2016 5.930 6.040 5.610 5.630 373,604 -0.29(-4.90%)
Jan 12, 2016 5.890 6.020 5.800 5.920 397,102 +0.06(+1.02%)
Jan 11, 2016 6.040 6.110 5.804 5.860 477,551 -0.18(-2.98%)
Jan 08, 2016 5.930 6.170 5.930 6.040 796,970 +0.11(+1.85%)
Jan 07, 2016 6.260 6.260 5.920 5.930 881,316 -0.44(-6.91%)
Jan 06, 2016 6.370 6.560 6.330 6.370 710,529 -0.07(-1.09%)
Jan 05, 2016 6.350 6.580 6.300 6.440 487,487 +0.09(+1.42%)
Jan 04, 2016 6.350 6.428 5.980 6.350 1,063,959 -0.09(-1.40%)
Dec 31, 2015 6.540 6.440 6.440 6.440 414,900 -0.11(-1.68%)
Dec 30, 2015 6.610 6.700 6.530 6.550 359,634 -0.10(-1.50%)
Dec 29, 2015 6.580 6.800 6.560 6.650 391,064 +0.11(+1.68%)
Dec 28, 2015 6.780 6.780 6.520 6.540 415,442 -0.21(-3.11%)
Dec 24, 2015 6.670 6.750 6.750 6.750 291,400 +0.06(+0.90%)
Dec 23, 2015 6.800 6.860 6.620 6.690 553,517 -0.09(-1.33%)
Dec 22, 2015 6.750 6.790 6.590 6.780 292,104 +0.07(+1.04%)
Dec 21, 2015 6.720 6.750 6.420 6.710 463,700 +0.01(+0.15%)
Dec 18, 2015 6.830 6.990 6.690 6.700 807,629 -0.17(-2.47%)
Dec 17, 2015 6.750 6.940 6.710 6.870 670,272 +0.16(+2.38%)
Dec 16, 2015 6.800 6.870 6.600 6.710 422,401 -0.02(-0.30%)
Dec 15, 2015 6.500 6.795 6.450 6.730 1,096,956 +0.27(+4.18%)
Dec 14, 2015 6.210 6.500 6.130 6.460 938,523 +0.27(+4.36%)
Dec 11, 2015 6.160 6.270 6.120 6.190 509,387 -0.09(-1.43%)
Dec 10, 2015 6.230 6.320 6.020 6.280 524,431 +0.03(+0.48%)
Dec 09, 2015 6.270 6.380 6.210 6.250 384,666 -0.02(-0.32%)
Dec 08, 2015 6.210 6.360 6.190 6.270 465,420 +0.02(+0.32%)
Dec 07, 2015 6.350 6.470 6.210 6.250 480,663 -0.13(-2.04%)
Dec 04, 2015 6.240 6.535 6.220 6.380 666,314 +0.17(+2.74%)
Dec 03, 2015 6.310 6.450 6.160 6.210 430,154 -0.09(-1.43%)
Dec 02, 2015 6.280 6.470 6.220 6.300 721,522 +0.04(+0.64%)
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.