Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.135 -0.005 (-0.08%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 11.74 11.91 11.30 11.72 2,842,565 +0.03(+0.26%)
Aug 28, 2020 11.44 12.08 11.14 11.69 2,338,000 +0.16(+1.39%)
Aug 27, 2020 13.16 13.50 10.51 11.53 9,589,493 -2.88(-19.99%)
Aug 26, 2020 15.14 15.24 14.22 14.41 2,266,404 -0.68(-4.51%)
Aug 25, 2020 14.34 15.30 14.05 15.09 1,663,360 +0.68(+4.72%)
Aug 24, 2020 14.93 15.22 14.28 14.41 2,416,301 -0.38(-2.54%)
Aug 21, 2020 13.57 14.88 13.47 14.79 3,838,500 +1.60(+12.09%)
Aug 20, 2020 13.06 13.29 12.92 13.19 739,203 +0.04(+0.30%)
Aug 19, 2020 13.60 13.60 12.82 13.15 922,072 -0.42(-3.10%)
Aug 18, 2020 13.60 13.70 13.22 13.57 1,435,107 -0.01(-0.07%)
Aug 17, 2020 13.23 13.76 12.86 13.58 931,567 +0.40(+3.03%)
Aug 14, 2020 13.60 13.67 13.01 13.18 1,126,500 -0.26(-1.93%)
Aug 13, 2020 13.75 13.80 13.18 13.44 1,029,946 -0.35(-2.54%)
Aug 12, 2020 13.65 14.05 13.22 13.79 1,800,624 +0.38(+2.83%)
Aug 11, 2020 14.35 14.49 13.35 13.41 2,686,434 -1.14(-7.84%)
Aug 10, 2020 14.20 15.28 14.05 14.55 2,764,518 +0.50(+3.56%)
Aug 07, 2020 13.77 14.86 13.30 14.05 4,136,600 +0.96(+7.33%)
Aug 06, 2020 14.52 14.52 11.66 13.09 12,548,664 -6.49(-33.15%)
Aug 05, 2020 19.50 19.75 19.26 19.58 1,772,716 +0.29(+1.50%)
Aug 04, 2020 19.10 19.36 18.51 19.29 993,999 +0.14(+0.73%)
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.