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, 2019 11.21 11.30 11.09 11.15 438,800 +0.01(+0.09%)
Mar 28, 2019 11.02 11.16 10.91 11.14 309,007 +0.12(+1.09%)
Mar 27, 2019 11.00 11.09 10.85 11.02 209,840 +0.00(+0.00%)
Mar 26, 2019 10.97 11.12 10.91 11.02 294,049 +0.14(+1.29%)
Mar 25, 2019 10.78 10.99 10.64 10.88 267,460 +0.11(+1.02%)
Mar 22, 2019 11.49 11.55 10.77 10.77 446,200 -0.79(-6.83%)
Mar 21, 2019 11.41 11.71 11.37 11.56 515,530 +0.13(+1.14%)
Mar 20, 2019 11.60 11.64 11.41 11.43 585,117 -0.13(-1.12%)
Mar 19, 2019 11.72 11.78 11.51 11.56 314,675 -0.10(-0.86%)
Mar 18, 2019 11.71 11.87 11.53 11.66 489,924 -0.04(-0.34%)
Mar 15, 2019 11.37 11.71 11.35 11.70 632,500 +0.37(+3.27%)
Mar 14, 2019 11.36 11.45 11.24 11.33 364,791 -0.05(-0.44%)
Mar 13, 2019 11.27 11.41 11.17 11.38 236,671 +0.12(+1.07%)
Mar 12, 2019 11.22 11.40 11.16 11.26 274,873 +0.06(+0.54%)
Mar 11, 2019 11.06 11.25 10.92 11.20 750,368 +0.19(+1.73%)
Mar 08, 2019 10.99 11.12 10.88 11.01 384,700 +0.00(+0.00%)
Mar 07, 2019 11.03 11.28 11.01 11.01 804,982 -0.03(-0.27%)
Mar 06, 2019 11.19 11.19 10.94 11.04 1,033,421 -0.11(-0.99%)
Mar 05, 2019 11.44 11.44 11.13 11.15 820,167 -0.31(-2.71%)
Mar 04, 2019 11.14 11.50 11.12 11.46 777,234 +0.34(+3.06%)
Mar 01, 2019 10.80 11.14 10.76 11.12 583,700 +0.37(+3.44%)
Feb 28, 2019 10.87 10.88 10.54 10.75 932,650 -0.12(-1.10%)
Feb 27, 2019 10.93 11.02 10.80 10.87 213,631 -0.10(-0.91%)
Feb 26, 2019 11.36 11.43 10.96 10.97 459,701 -0.40(-3.52%)
Feb 25, 2019 11.66 11.71 11.28 11.37 705,599 -0.23(-1.98%)
Feb 22, 2019 11.47 11.63 11.47 11.60 286,000 +0.09(+0.78%)
Feb 21, 2019 11.73 11.75 11.42 11.51 233,678 -0.24(-2.04%)
Feb 20, 2019 11.52 11.79 11.45 11.75 365,228 +0.22(+1.91%)
Feb 19, 2019 11.43 11.57 11.26 11.53 475,531 +0.05(+0.44%)
Feb 15, 2019 11.62 11.69 11.42 11.48 496,800 -0.06(-0.52%)
Feb 14, 2019 11.40 11.55 11.25 11.54 505,198 +0.14(+1.23%)
Feb 13, 2019 10.75 11.72 10.73 11.40 714,329 +0.67(+6.24%)
Feb 12, 2019 10.63 10.94 10.62 10.73 1,082,106 +0.17(+1.61%)
Feb 11, 2019 10.68 11.18 10.30 10.56 1,620,329 -0.29(-2.67%)
Feb 08, 2019 9.720 11.40 9.720 10.85 2,266,600 +1.22(+12.67%)
Feb 07, 2019 9.730 10.30 9.150 9.630 2,655,546 -3.18(-24.82%)
Feb 06, 2019 12.90 13.04 12.76 12.81 804,451 -0.12(-0.93%)
Feb 05, 2019 13.01 13.09 12.81 12.93 332,816 -0.07(-0.54%)
Feb 04, 2019 13.11 13.25 12.93 13.00 451,038 -0.09(-0.69%)
Feb 01, 2019 12.86 13.18 12.79 13.09 467,800 +0.24(+1.87%)
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%)
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.