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 (%)
Mar 29, 2018 16.89 16.89 16.89 0 +0.10(+0.60%)
Mar 28, 2018 16.84 17.12 16.15 16.79 470,533 -0.06(-0.36%)
Mar 27, 2018 17.10 17.12 16.70 16.85 456,423 -0.23(-1.35%)
Mar 26, 2018 17.05 17.11 16.41 17.08 566,065 +0.31(+1.85%)
Mar 23, 2018 17.41 17.64 16.75 16.77 644,185 -0.66(-3.79%)
Mar 22, 2018 17.73 18.04 17.43 17.43 446,862 -0.43(-2.41%)
Mar 21, 2018 17.42 17.91 17.42 17.86 328,641 +0.42(+2.41%)
Mar 20, 2018 17.79 17.95 17.38 17.44 926,768 -0.32(-1.80%)
Mar 19, 2018 17.92 18.02 17.54 17.76 593,614 -0.30(-1.66%)
Mar 16, 2018 18.27 18.46 17.46 18.06 2,242,396 -0.22(-1.20%)
Mar 15, 2018 18.54 18.58 18.26 18.28 548,728 -0.18(-0.98%)
Mar 14, 2018 18.67 18.71 18.22 18.46 372,798 -0.14(-0.75%)
Mar 13, 2018 18.59 18.64 18.33 18.60 403,258 +0.07(+0.38%)
Mar 12, 2018 18.26 18.54 18.24 18.53 465,093 +0.28(+1.53%)
Mar 09, 2018 18.08 18.38 18.05 18.25 412,017 +0.27(+1.50%)
Mar 08, 2018 17.98 18.20 17.76 17.98 302,197 +0.09(+0.50%)
Mar 07, 2018 17.64 18.03 17.64 17.89 461,631 +0.13(+0.73%)
Mar 06, 2018 17.67 17.82 17.38 17.76 500,317 +0.12(+0.68%)
Mar 05, 2018 17.76 17.81 17.40 17.64 270,544 -0.19(-1.07%)
Mar 02, 2018 16.88 17.90 16.87 17.83 483,846 +0.85(+5.01%)
Mar 01, 2018 17.25 17.43 16.82 16.98 702,308 -0.28(-1.62%)
Feb 28, 2018 17.79 17.95 17.26 17.26 547,147 -0.42(-2.38%)
Feb 27, 2018 17.71 18.00 17.64 17.68 376,210 -0.17(-0.95%)
Feb 26, 2018 17.63 18.01 17.36 17.85 528,326 +0.23(+1.31%)
Feb 23, 2018 17.52 17.74 17.25 17.62 463,427 +0.23(+1.32%)
Feb 22, 2018 17.19 17.39 818,952 -0.43(-2.41%)
Feb 21, 2018 17.85 18.16 17.68 17.82 532,546 -0.04(-0.22%)
Feb 20, 2018 18.12 18.23 17.77 17.86 445,124 -0.42(-2.30%)
Feb 16, 2018 18.28 18.28 18.28 0 +0.27(+1.50%)
Feb 15, 2018 17.88 18.15 17.51 18.01 533,298 +0.15(+0.84%)
Feb 14, 2018 17.17 17.98 17.17 17.86 531,457 +0.58(+3.36%)
Feb 13, 2018 17.32 17.47 16.86 17.28 1,037,018 -0.18(-1.03%)
Feb 12, 2018 18.40 18.40 16.99 17.46 1,001,568 -0.54(-3.00%)
Feb 09, 2018 17.66 18.11 16.43 18.00 1,872,076 +0.42(+2.39%)
Feb 08, 2018 20.69 20.75 17.49 17.58 2,117,106 -2.75(-13.53%)
Feb 07, 2018 20.13 20.59 20.13 20.33 996,342 +0.17(+0.84%)
Feb 06, 2018 19.83 20.52 19.00 20.16 1,104,479 -0.53(-2.56%)
Feb 05, 2018 21.39 21.57 20.45 20.69 632,350 -0.86(-3.99%)
Feb 02, 2018 21.91 22.03 21.35 21.55 433,829 -0.35(-1.60%)
Feb 01, 2018 21.72 21.91 21.38 21.90 432,382 +0.14(+0.64%)
Jan 31, 2018 21.97 22.13 21.64 21.76 414,730 -0.17(-0.78%)
Jan 30, 2018 21.50 22.18 21.50 21.93 447,273 +0.24(+1.11%)
Jan 29, 2018 21.57 21.93 21.48 21.69 451,690 +0.13(+0.60%)
Jan 26, 2018 21.14 21.86 21.04 21.56 1,243,365 +0.45(+2.13%)
Jan 25, 2018 21.56 21.93 20.90 21.11 1,475,397 -0.40(-1.86%)
Jan 24, 2018 22.14 22.22 21.50 21.51 504,369 -0.53(-2.40%)
Jan 23, 2018 21.78 22.18 21.49 22.04 556,966 +0.21(+0.96%)
Jan 22, 2018 21.55 21.89 21.54 21.83 325,202 +0.12(+0.55%)
Jan 19, 2018 21.51 21.89 21.28 21.71 481,349 +0.20(+0.93%)
Jan 18, 2018 21.24 21.59 21.11 21.51 440,998 +0.29(+1.37%)
Jan 17, 2018 20.50 21.25 20.25 21.22 445,070 +0.75(+3.66%)
Jan 16, 2018 19.99 20.91 19.95 20.47 555,326 +0.66(+3.33%)
Jan 12, 2018 19.81 19.81 19.81 0 +0.06(+0.30%)
Jan 11, 2018 19.40 19.82 19.11 19.75 299,284 +0.36(+1.86%)
Jan 10, 2018 19.36 19.42 19.09 19.39 268,227 -0.03(-0.15%)
Jan 09, 2018 19.40 19.50 19.03 19.42 539,606 +0.13(+0.67%)
Jan 08, 2018 19.65 19.76 19.28 19.29 502,721 -0.36(-1.83%)
Jan 05, 2018 19.42 19.74 19.20 19.65 587,717 +0.40(+2.08%)
Jan 04, 2018 19.27 19.52 18.15 19.25 957,019 +0.21(+1.10%)
Jan 03, 2018 19.35 19.35 18.51 19.04 942,585 -0.25(-1.30%)
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.