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 (%)
Dec 31, 2021 8.850 8.960 8.670 8.690 489,131 -0.13(-1.47%)
Dec 30, 2021 8.800 9.040 8.780 8.820 512,131 +0.02(+0.23%)
Dec 29, 2021 8.870 9.030 8.740 8.800 475,835 -0.07(-0.79%)
Dec 28, 2021 9.050 9.190 8.860 8.870 392,533 -0.33(-3.59%)
Dec 27, 2021 9.290 9.330 9.070 9.200 458,279 -0.05(-0.54%)
Dec 23, 2021 9.200 9.410 9.090 9.250 633,074 -0.26(-2.73%)
Dec 22, 2021 9.510 9.629 9.300 9.510 515,452 +0.05(+0.53%)
Dec 21, 2021 9.660 9.770 9.240 9.460 870,080 -0.12(-1.25%)
Dec 20, 2021 9.440 9.740 9.400 9.580 1,060,289 +0.12(+1.27%)
Dec 17, 2021 8.990 9.565 8.980 9.460 3,208,735 +0.45(+4.99%)
Dec 16, 2021 9.230 9.450 8.900 9.010 893,632 -0.18(-1.96%)
Dec 15, 2021 8.760 9.200 8.661 9.190 717,369 +0.40(+4.55%)
Dec 14, 2021 8.670 8.990 8.560 8.790 733,911 +0.05(+0.57%)
Dec 13, 2021 8.250 8.820 8.250 8.740 662,881 +0.44(+5.30%)
Dec 10, 2021 8.530 8.700 8.260 8.300 705,428 -0.23(-2.70%)
Dec 09, 2021 8.770 9.020 8.500 8.530 1,487,965 -0.47(-5.22%)
Dec 08, 2021 9.050 9.080 8.840 9.000 1,418,515 +0.03(+0.33%)
Dec 07, 2021 9.010 9.240 8.890 8.970 1,024,856 +0.03(+0.34%)
Dec 06, 2021 8.660 9.005 8.540 8.940 1,212,429 +0.24(+2.76%)
Dec 03, 2021 9.085 9.085 8.500 8.700 1,808,989 -0.27(-3.00%)
Dec 02, 2021 9.050 9.085 8.670 8.969 1,784,523 -0.02(-0.23%)
Dec 01, 2021 9.360 9.425 8.930 8.990 1,428,936 -0.34(-3.64%)
Nov 30, 2021 9.360 9.730 9.260 9.330 1,554,857 -0.13(-1.37%)
Nov 29, 2021 9.600 9.690 9.345 9.460 626,508 -0.07(-0.73%)
Nov 26, 2021 9.280 9.770 9.280 9.530 534,029 +0.30(+3.25%)
Nov 24, 2021 9.170 9.340 9.000 9.230 1,016,440 +0.04(+0.44%)
Nov 23, 2021 9.500 9.500 8.960 9.189 1,520,803 -0.24(-2.55%)
Nov 22, 2021 9.740 9.740 9.400 9.430 864,209 -0.39(-3.97%)
Nov 19, 2021 9.740 10.12 9.700 9.820 1,023,867 +0.09(+0.92%)
Nov 18, 2021 10.03 9.760 9.630 9.730 515,115 -0.30(-2.99%)
Nov 17, 2021 10.21 10.21 9.930 10.03 425,707 -0.15(-1.47%)
Nov 16, 2021 9.930 10.24 9.800 10.18 602,265 +0.25(+2.52%)
Nov 15, 2021 10.02 10.09 9.845 9.930 525,909 -0.02(-0.20%)
Nov 12, 2021 9.850 10.10 9.700 9.950 792,627 +0.15(+1.53%)
Nov 11, 2021 9.490 9.820 9.440 9.800 632,201 +0.30(+3.16%)
Nov 10, 2021 9.690 9.500 894,498 -0.16(-1.66%)
Nov 09, 2021 9.880 9.960 9.619 9.660 689,248 -0.35(-3.50%)
Nov 08, 2021 9.790 10.18 9.700 10.01 1,082,767 +0.34(+3.52%)
Nov 05, 2021 10.16 10.20 9.620 9.670 1,217,076 -0.65(-6.30%)
Nov 04, 2021 10.40 10.93 10.06 10.32 1,486,543 -0.82(-7.36%)
Nov 03, 2021 10.73 11.22 10.49 11.14 1,152,454 +0.29(+2.67%)
Nov 02, 2021 11.20 11.45 10.67 10.85 1,240,705 -0.16(-1.45%)
Nov 01, 2021 10.66 11.05 10.67 11.01 1,031,234 +0.34(+3.19%)
Oct 29, 2021 10.67 10.72 10.52 10.67 470,565 -0.01(-0.09%)
Oct 28, 2021 10.65 10.81 10.51 10.68 540,313 +0.07(+0.66%)
Oct 27, 2021 10.58 10.67 10.43 10.61 451,923 +0.00(+0.00%)
Oct 26, 2021 10.91 10.59 10.61 292,210 -0.24(-2.21%)
Oct 25, 2021 10.95 10.85 373,051 -0.03(-0.28%)
Oct 22, 2021 10.91 10.92 10.68 10.88 352,726 -0.10(-0.91%)
Oct 21, 2021 11.21 11.26 10.94 10.98 556,685 -0.24(-2.14%)
Oct 20, 2021 10.96 11.24 10.86 11.22 465,533 +0.31(+2.84%)
Oct 19, 2021 10.68 11.04 10.55 10.91 603,534 +0.36(+3.41%)
Oct 18, 2021 10.50 10.68 10.40 10.55 685,948 +0.04(+0.38%)
Oct 15, 2021 10.95 10.95 10.47 10.51 411,624 -0.26(-2.41%)
Oct 14, 2021 10.50 10.96 10.48 10.77 412,967 +0.08(+0.75%)
Oct 13, 2021 10.71 10.88 10.53 10.69 443,982 +0.00(+0.00%)
Oct 12, 2021 10.92 10.95 10.67 10.69 434,621 -0.20(-1.84%)
Oct 11, 2021 11.11 11.22 10.87 10.89 362,059 -0.29(-2.59%)
Oct 08, 2021 11.39 11.59 11.17 11.18 413,606 -0.11(-0.97%)
Oct 07, 2021 10.77 11.46 10.75 11.29 691,439 +0.57(+5.32%)
Oct 06, 2021 10.78 10.87 10.48 10.72 910,941 -0.07(-0.65%)
Oct 05, 2021 11.00 11.36 10.56 10.79 1,096,356 +0.04(+0.37%)
Oct 04, 2021 10.94 11.36 10.68 10.75 1,113,956 +0.05(+0.47%)
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.