Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.185 +0.045 (+0.73%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.64 12.94 12.62 12.85 519,039 +0.23(+1.82%)
Jan 30, 2019 12.39 12.76 12.31 12.62 472,464 +0.27(+2.19%)
Jan 29, 2019 12.40 12.54 12.32 12.35 375,425 -0.05(-0.40%)
Jan 28, 2019 12.38 12.47 12.15 12.40 253,885 -0.03(-0.24%)
Jan 25, 2019 12.08 12.52 12.01 12.43 498,500 +0.42(+3.50%)
Jan 24, 2019 12.03 12.11 11.95 12.01 520,346 -0.02(-0.17%)
Jan 23, 2019 12.10 12.23 11.99 12.03 360,862 -0.03(-0.25%)
Jan 22, 2019 12.10 12.28 11.94 12.06 311,361 -0.13(-1.07%)
Jan 18, 2019 12.10 12.46 12.01 12.19 792,300 +0.11(+0.91%)
Jan 17, 2019 11.54 12.11 11.54 12.08 768,587 +0.50(+4.32%)
Jan 16, 2019 11.59 11.95 11.55 11.58 419,881 -0.02(-0.17%)
Jan 15, 2019 11.88 11.93 11.21 11.60 558,138 -0.33(-2.77%)
Jan 14, 2019 12.08 12.22 11.91 11.93 260,856 -0.24(-1.97%)
Jan 11, 2019 11.80 12.29 11.76 12.17 515,400 +0.27(+2.27%)
Jan 10, 2019 11.73 11.99 11.69 11.90 1,161,625 +0.11(+0.93%)
Jan 09, 2019 11.82 12.06 11.72 11.79 394,105 +0.05(+0.43%)
Jan 08, 2019 12.01 12.10 11.42 11.74 1,055,567 -0.26(-2.17%)
Jan 07, 2019 11.84 12.18 11.71 12.00 410,061 +0.15(+1.27%)
Jan 04, 2019 11.53 11.88 11.30 11.85 638,900 +0.45(+3.95%)
Jan 03, 2019 11.61 11.76 11.27 11.40 321,040 -0.27(-2.31%)
Jan 02, 2019 11.54 11.87 11.44 11.67 618,088 -0.01(-0.09%)
Dec 31, 2018 11.44 11.77 11.17 11.68 699,400 +0.29(+2.55%)
Dec 28, 2018 11.38 11.65 11.31 11.39 310,400 +0.07(+0.62%)
Dec 27, 2018 11.08 11.34 10.93 11.32 427,775 +0.18(+1.62%)
Dec 26, 2018 10.66 11.23 10.50 11.14 539,335 +0.53(+5.00%)
Dec 24, 2018 10.55 10.86 10.43 10.61 293,100 +0.08(+0.76%)
Dec 21, 2018 10.99 11.06 10.27 10.53 2,489,500 -0.42(-3.84%)
Dec 20, 2018 11.14 11.26 10.87 10.95 306,150 -0.18(-1.62%)
Dec 19, 2018 11.33 11.58 11.02 11.13 631,263 -0.22(-1.94%)
Dec 18, 2018 11.62 11.68 11.17 11.35 332,070 -0.16(-1.39%)
Dec 17, 2018 11.40 11.90 11.21 11.51 458,671 +0.06(+0.52%)
Dec 14, 2018 11.79 11.88 11.32 11.45 565,900 -0.42(-3.54%)
Dec 13, 2018 12.19 12.37 11.84 11.87 231,554 -0.33(-2.70%)
Dec 12, 2018 12.09 12.40 12.04 12.20 399,197 +0.24(+2.01%)
Dec 11, 2018 12.38 12.48 11.82 11.96 515,303 -0.35(-2.84%)
Dec 10, 2018 12.27 12.42 11.96 12.31 311,023 +0.03(+0.24%)
Dec 07, 2018 12.74 12.74 12.22 12.28 574,800 -0.35(-2.77%)
Dec 06, 2018 12.49 12.68 12.37 12.63 435,081 -0.01(-0.08%)
Dec 04, 2018 12.89 12.98 12.39 12.64 866,700 -0.19(-1.48%)
Dec 03, 2018 12.80 12.95 12.58 12.83 585,617 +0.13(+1.02%)
Nov 30, 2018 13.16 13.21 12.54 12.70 890,700 -0.51(-3.86%)
Nov 29, 2018 13.19 13.58 13.03 13.21 396,406 -0.04(-0.30%)
Nov 28, 2018 12.73 13.28 12.55 13.25 573,392 +0.52(+4.08%)
Nov 27, 2018 12.68 13.25 12.50 12.73 518,917 +0.06(+0.47%)
Nov 26, 2018 13.37 13.64 12.67 12.67 587,082 -0.59(-4.45%)
Nov 23, 2018 13.17 13.42 13.08 13.26 176,800 -0.03(-0.23%)
Nov 21, 2018 13.29 13.29 13.29 0 +0.50(+3.91%)
Nov 20, 2018 12.40 12.86 12.27 12.79 1,130,384 +0.36(+2.90%)
Nov 19, 2018 12.65 12.74 12.38 12.43 723,079 -0.18(-1.43%)
Nov 16, 2018 13.02 13.04 12.59 12.61 1,094,700 -0.49(-3.74%)
Nov 15, 2018 12.51 13.12 12.43 13.10 475,612 +0.52(+4.13%)
Nov 14, 2018 13.06 13.25 12.36 12.58 542,200 -0.37(-2.86%)
Nov 13, 2018 13.46 13.58 12.91 12.95 333,365 -0.54(-4.00%)
Nov 12, 2018 12.90 13.69 12.75 13.49 507,442 +0.48(+3.69%)
Nov 09, 2018 13.13 14.14 12.93 13.01 796,700 -0.19(-1.40%)
Nov 08, 2018 13.85 13.88 12.50 13.20 2,039,418 -1.53(-10.36%)
Nov 07, 2018 14.46 14.82 14.31 14.72 631,791 +0.27(+1.87%)
Nov 06, 2018 14.60 14.80 14.35 14.45 625,570 -0.20(-1.37%)
Nov 05, 2018 14.24 14.88 14.17 14.65 1,437,258 +0.45(+3.17%)
Nov 02, 2018 14.07 14.70 14.07 14.20 1,549,800 +0.20(+1.43%)
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.