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 (%)
May 29, 2020 13.68 14.61 13.49 14.54 1,143,600 +1.03(+7.62%)
May 28, 2020 13.72 13.78 13.15 13.51 1,597,572 -0.12(-0.88%)
May 27, 2020 14.06 14.17 12.82 13.63 1,313,542 -0.58(-4.08%)
May 26, 2020 15.19 15.19 14.13 14.21 1,129,379 -0.66(-4.44%)
May 22, 2020 15.60 15.69 14.37 14.87 1,303,800 +0.48(+3.34%)
May 21, 2020 14.82 14.89 14.27 14.39 1,141,162 -0.52(-3.49%)
May 20, 2020 14.96 15.19 14.18 14.91 1,520,491 +0.03(+0.20%)
May 19, 2020 15.42 15.53 14.54 14.88 1,374,541 -0.61(-3.94%)
May 18, 2020 16.53 16.72 15.21 15.49 2,011,127 -0.88(-5.40%)
May 15, 2020 15.94 16.44 15.64 16.38 1,039,000 +0.43(+2.66%)
May 14, 2020 16.29 16.51 15.69 15.95 1,749,119 -0.50(-3.04%)
May 13, 2020 17.25 17.87 15.93 16.45 1,575,462 -0.72(-4.19%)
May 12, 2020 18.05 18.20 17.14 17.17 1,582,473 -0.70(-3.92%)
May 11, 2020 17.78 18.27 17.26 17.87 1,732,671 +1.01(+5.99%)
May 08, 2020 16.53 17.75 16.35 16.86 1,689,100 +0.45(+2.74%)
May 07, 2020 16.25 16.59 15.60 16.41 1,898,991 +0.15(+0.92%)
May 06, 2020 15.65 16.89 15.55 16.26 1,392,076 +0.80(+5.17%)
May 05, 2020 15.55 16.03 15.14 15.46 735,533 -0.08(-0.51%)
May 04, 2020 15.13 15.81 14.77 15.54 885,579 +0.50(+3.32%)
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.