Orasure Tech Inc (NQ: OSUR )

14.91 USD +0.14 (+0.95%)
Official Closing Price Updated: 7:50 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 15.55 15.58 15.31 15.45 550,100 -0.13(-0.83%)
Sep 27, 2018 15.60 15.75 15.51 15.58 351,526 +0.00(+0.00%)
Sep 26, 2018 15.52 15.78 15.42 15.58 331,183 +0.11(+0.71%)
Sep 25, 2018 15.25 15.66 15.22 15.47 312,202 +0.22(+1.44%)
Sep 24, 2018 15.29 15.46 15.00 15.25 442,670 -0.08(-0.52%)
Sep 21, 2018 15.56 15.58 15.27 15.33 910,000 -0.13(-0.84%)
Sep 20, 2018 15.61 15.75 15.29 15.46 291,542 -0.06(-0.39%)
Sep 19, 2018 15.44 15.68 15.40 15.52 450,531 +0.05(+0.32%)
Sep 18, 2018 15.41 15.53 15.30 15.47 256,339 +0.11(+0.72%)
Sep 17, 2018 15.63 15.80 15.31 15.36 350,907 -0.33(-2.10%)
Sep 14, 2018 16.00 16.20 15.65 15.69 454,200 -0.32(-2.00%)
Sep 13, 2018 15.93 16.09 15.65 16.01 319,685 +0.13(+0.82%)
Sep 12, 2018 15.72 15.92 15.55 15.88 334,112 +0.15(+0.95%)
Sep 11, 2018 15.80 15.86 15.44 15.73 513,725 -0.12(-0.76%)
Sep 10, 2018 15.89 16.24 15.77 15.85 213,913 +0.06(+0.38%)
Sep 07, 2018 15.59 15.94 15.46 15.79 427,200 +0.19(+1.22%)
Sep 06, 2018 15.70 15.85 15.56 15.60 494,442 -0.15(-0.95%)
Sep 05, 2018 16.00 16.15 15.69 15.75 1,875,165 -0.28(-1.75%)
Sep 04, 2018 16.02 16.16 15.86 16.03 1,482,790 +0.02(+0.12%)
Aug 31, 2018 16.01 16.01 16.01 0 -0.02(-0.12%)
Aug 30, 2018 16.20 16.22 15.96 16.03 350,500 -0.21(-1.29%)
Aug 29, 2018 16.25 16.32 16.04 16.24 188,834 -0.01(-0.06%)
Aug 28, 2018 16.30 16.58 16.17 16.25 148,548 -0.03(-0.18%)
Aug 27, 2018 16.17 16.54 16.05 16.28 373,188 +0.13(+0.80%)
Aug 24, 2018 16.45 16.45 16.03 16.15 283,100 -0.23(-1.40%)
Aug 23, 2018 16.57 16.57 16.25 16.38 241,092 -0.23(-1.38%)
Aug 22, 2018 16.59 16.80 16.55 16.61 269,834 +0.01(+0.06%)
Aug 21, 2018 16.47 16.74 16.46 16.60 432,348 +0.13(+0.79%)
Aug 20, 2018 16.41 16.48 16.15 16.47 269,725 +0.11(+0.67%)
Aug 17, 2018 16.22 16.39 16.04 16.36 304,000 +0.05(+0.31%)
Aug 16, 2018 16.05 16.31 15.93 16.31 273,632 +0.26(+1.62%)
Aug 15, 2018 16.27 16.27 15.86 16.05 282,125 -0.22(-1.35%)
Aug 14, 2018 16.49 16.64 16.24 16.27 265,216 -0.32(-1.93%)
Aug 13, 2018 16.79 16.95 16.29 16.59 502,056 -0.17(-1.01%)
Aug 10, 2018 16.56 17.11 16.42 16.76 399,200 +0.10(+0.60%)
Aug 09, 2018 16.76 17.20 14.88 16.66 1,353,896 +0.05(+0.30%)
Aug 08, 2018 16.76 16.89 16.45 16.61 361,946 -0.15(-0.89%)
Aug 07, 2018 16.94 17.19 16.69 16.76 462,048 -0.13(-0.77%)
Aug 06, 2018 16.76 17.06 16.63 16.89 515,996 +0.09(+0.54%)
Aug 03, 2018 16.84 17.20 16.61 16.80 418,400 -0.02(-0.12%)
Aug 02, 2018 16.58 16.99 16.49 16.82 355,135 +0.20(+1.20%)
Aug 01, 2018 16.74 17.11 16.44 16.62 422,745 -0.17(-1.01%)
Jul 31, 2018 16.52 17.16 16.36 16.79 389,977 +0.21(+1.27%)
Jul 30, 2018 16.66 16.86 16.53 16.58 271,198 -0.07(-0.42%)
Jul 27, 2018 17.15 17.15 16.57 16.65 219,900 -0.45(-2.63%)
Jul 26, 2018 16.91 17.19 16.88 17.10 278,173 +0.15(+0.88%)
Jul 25, 2018 16.93 17.23 16.89 16.95 248,099 +0.01(+0.06%)
Jul 24, 2018 17.01 17.32 16.86 16.94 405,488 -0.06(-0.35%)
Jul 23, 2018 16.95 17.10 16.69 17.00 301,387 +0.07(+0.41%)
Jul 20, 2018 16.89 17.04 16.69 16.93 388,733 +0.02(+0.12%)
Jul 19, 2018 16.68 16.95 16.55 16.91 373,287 +0.22(+1.32%)
Jul 18, 2018 16.73 16.80 16.14 16.69 569,903 -0.02(-0.12%)
Jul 17, 2018 16.18 16.88 16.00 16.71 612,644 +0.43(+2.67%)
Jul 16, 2018 16.15 16.59 14.41 16.27 1,244,630 -1.02(-5.92%)
Jul 13, 2018 17.28 17.50 17.19 17.30 142,788 -0.01(-0.06%)
Jul 12, 2018 17.47 17.50 17.06 17.31 234,982 +0.03(+0.17%)
Jul 11, 2018 17.27 17.51 17.16 17.28 737,494 -0.14(-0.80%)
Jul 10, 2018 17.65 17.72 17.34 17.42 304,852 -0.22(-1.25%)
Jul 09, 2018 17.72 17.74 17.53 17.64 272,250 -0.08(-0.45%)
Jul 06, 2018 17.47 17.76 17.47 17.72 219,697 +0.29(+1.66%)
Jul 05, 2018 16.80 17.46 16.57 17.43 750,418 +0.69(+4.12%)
Jul 03, 2018 16.74 16.74 16.74 0 -0.01(-0.06%)
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.