Orasure Tech Inc (NQ: OSUR )

13.54 USD +0.21 (+1.58%)
Official Closing Price Updated: 6:11 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.86 18.86 18.86 0 +0.13(+0.69%)
Dec 28, 2017 18.80 18.90 18.65 18.73 296,466 -0.01(-0.05%)
Dec 27, 2017 18.40 18.88 18.37 18.74 303,401 +0.40(+2.18%)
Dec 26, 2017 18.85 18.88 18.30 18.34 524,549 -0.56(-2.96%)
Dec 22, 2017 18.84 18.98 18.62 18.90 235,936 +0.11(+0.59%)
Dec 21, 2017 18.99 18.99 18.71 18.79 333,780 -0.14(-0.74%)
Dec 20, 2017 18.78 19.00 18.72 18.93 490,222 +0.26(+1.39%)
Dec 19, 2017 18.43 18.80 18.28 18.67 1,236,012 +0.21(+1.14%)
Dec 18, 2017 18.16 18.52 18.11 18.46 635,614 +0.27(+1.48%)
Dec 15, 2017 17.67 18.23 17.66 18.19 825,215 +0.59(+3.35%)
Dec 14, 2017 17.35 17.78 17.30 17.60 928,761 +0.14(+0.80%)
Dec 13, 2017 17.45 17.64 17.16 17.46 515,533 +0.06(+0.34%)
Dec 12, 2017 17.33 17.63 17.25 17.40 639,742 +0.06(+0.35%)
Dec 11, 2017 17.36 17.65 17.04 17.34 685,075 -0.03(-0.17%)
Dec 08, 2017 17.26 17.45 17.15 17.37 623,941 +0.15(+0.87%)
Dec 07, 2017 16.81 17.40 16.76 17.22 672,853 +0.35(+2.07%)
Dec 06, 2017 16.49 16.97 16.38 16.87 548,097 +0.43(+2.62%)
Dec 05, 2017 16.72 16.90 16.19 16.44 848,408 -0.24(-1.44%)
Dec 04, 2017 17.24 17.33 16.63 16.68 733,573 -0.35(-2.06%)
Dec 01, 2017 16.45 17.04 16.31 17.03 916,636 +0.48(+2.90%)
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 21.51 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%)
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.