Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.145 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 16.74 16.85 16.54 16.55 727,100 -0.16(-0.96%)
Nov 29, 2017 16.63 16.79 16.43 16.71 806,822 +0.18(+1.09%)
Nov 28, 2017 16.51 16.59 16.38 16.53 836,027 +0.12(+0.73%)
Nov 27, 2017 16.36 16.54 15.99 16.41 1,191,255 +0.03(+0.18%)
Nov 24, 2017 16.85 16.85 16.18 16.38 830,546 -0.48(-2.85%)
Nov 22, 2017 16.66 17.30 16.36 16.86 3,361,439 +0.31(+1.87%)
Nov 21, 2017 14.05 16.77 13.73 16.55 4,774,087 +2.59(+18.55%)
Nov 20, 2017 13.80 14.16 13.76 13.96 648,202 +0.22(+1.60%)
Nov 17, 2017 13.99 14.07 13.64 13.74 1,199,111 -0.35(-2.48%)
Nov 16, 2017 13.82 14.25 13.82 14.09 657,055 +0.25(+1.81%)
Nov 15, 2017 14.00 14.08 13.68 13.84 776,970 -0.27(-1.91%)
Nov 14, 2017 14.28 14.35 14.02 14.11 743,694 -0.28(-1.95%)
Nov 13, 2017 14.12 14.42 13.96 14.39 904,414 +0.14(+0.98%)
Nov 10, 2017 14.56 14.60 13.82 14.25 1,944,935 -0.08(-0.56%)
Nov 09, 2017 13.36 14.42 13.21 14.33 1,061,460 +0.89(+6.62%)
Nov 08, 2017 13.90 13.98 13.37 13.44 1,221,839 -0.41(-2.96%)
Nov 07, 2017 14.42 14.53 13.77 13.85 1,052,318 -0.64(-4.42%)
Nov 06, 2017 14.36 14.76 14.06 14.49 1,164,161 -0.33(-2.23%)
Nov 03, 2017 13.71 14.85 12.86 14.82 2,075,018 +1.06(+7.70%)
Nov 02, 2017 14.52 16.20 13.38 13.76 8,146,847 -5.26(-27.66%)
Nov 01, 2017 19.82 20.00 18.93 19.02 1,483,430 -0.73(-3.70%)
Oct 31, 2017 20.02 20.05 19.53 19.75 1,405,412 -0.25(-1.25%)
Oct 30, 2017 21.11 21.11 19.93 20.00 772,973 -1.28(-6.02%)
Oct 27, 2017 20.46 21.33 20.46 21.28 736,626 +0.91(+4.47%)
Oct 26, 2017 20.65 20.80 20.34 20.37 479,038 -0.27(-1.31%)
Oct 25, 2017 20.59 20.82 20.48 20.64 516,681 +0.02(+0.10%)
Oct 24, 2017 20.40 20.90 20.34 20.62 527,565 +0.23(+1.13%)
Oct 23, 2017 20.30 20.83 20.30 20.39 416,810 +0.15(+0.74%)
Oct 20, 2017 19.75 20.25 19.58 20.24 799,611 +0.66(+3.37%)
Oct 19, 2017 19.69 20.19 19.39 19.58 669,112 -0.27(-1.36%)
Oct 18, 2017 18.80 20.22 18.55 19.85 1,486,241 +0.96(+5.08%)
Oct 17, 2017 20.51 20.51 18.36 18.89 3,284,692 -2.08(-9.92%)
Oct 16, 2017 21.51 21.84 20.93 20.97 889,900 -0.60(-2.78%)
Oct 13, 2017 22.11 22.11 21.52 21.57 436,435 -0.49(-2.22%)
Oct 12, 2017 22.00 22.19 21.90 22.06 257,866 +0.00(+0.00%)
Oct 11, 2017 22.02 22.41 22.00 22.06 294,310 +0.09(+0.41%)
Oct 10, 2017 21.98 22.15 21.71 21.97 350,632 +0.06(+0.27%)
Oct 09, 2017 22.26 22.36 21.73 21.91 558,249 -0.34(-1.53%)
Oct 06, 2017 22.34 22.70 22.17 22.25 465,137 -0.09(-0.40%)
Oct 05, 2017 22.81 22.95 22.33 22.34 591,077 -0.44(-1.93%)
Oct 04, 2017 22.90 23.01 22.61 22.78 515,525 +0.01(+0.04%)
Oct 03, 2017 22.88 22.99 22.24 22.77 750,850 -0.04(-0.18%)
Oct 02, 2017 22.60 22.94 22.54 22.81 543,542 +0.31(+1.38%)
Sep 29, 2017 22.63 22.79 22.22 22.50 629,458 -0.24(-1.06%)
Sep 28, 2017 22.65 22.79 22.34 22.74 378,243 +0.03(+0.13%)
Sep 27, 2017 22.76 21.75 22.71 566,393 +0.87(+3.98%)
Sep 26, 2017 22.20 22.40 21.77 21.84 497,060 -0.30(-1.36%)
Sep 25, 2017 21.67 22.14 21.50 22.14 509,533 +0.40(+1.84%)
Sep 22, 2017 21.54 21.79 21.36 21.74 436,293 +0.13(+0.60%)
Sep 21, 2017 21.87 21.87 21.36 21.61 404,830 -0.33(-1.50%)
Sep 20, 2017 21.82 21.99 21.72 21.94 278,294 +0.13(+0.60%)
Sep 19, 2017 21.88 22.04 21.76 21.81 425,404 -0.16(-0.73%)
Sep 18, 2017 22.03 22.22 21.90 21.97 580,700 -0.01(-0.05%)
Sep 15, 2017 22.19 22.25 21.89 21.98 763,179 -0.17(-0.77%)
Sep 14, 2017 21.77 22.16 21.71 22.15 578,718 +0.44(+2.03%)
Sep 13, 2017 21.65 21.71 21.44 21.71 499,374 +0.05(+0.23%)
Sep 12, 2017 22.02 22.10 21.52 21.66 276,176 -0.36(-1.63%)
Sep 11, 2017 21.77 22.15 21.66 22.02 372,579 +0.42(+1.94%)
Sep 08, 2017 21.66 21.80 21.40 21.60 324,237 -0.05(-0.23%)
Sep 07, 2017 21.19 21.84 21.03 21.65 1,011,101 +0.54(+2.56%)
Sep 06, 2017 20.77 21.25 20.59 21.11 720,952 +0.37(+1.78%)
Sep 05, 2017 20.73 20.99 20.51 20.74 644,441 -0.10(-0.48%)
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.