Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.530 +0.180 (+3.36%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 10.82 11.02 10.81 10.95 364,139 +0.07(+0.64%)
Aug 30, 2021 10.86 10.91 10.61 10.88 343,468 +0.29(+2.74%)
Aug 27, 2021 10.62 10.83 10.59 10.59 521,535 +0.00(+0.00%)
Aug 26, 2021 10.66 10.85 10.54 10.59 309,637 -0.12(-1.12%)
Aug 25, 2021 10.53 10.78 10.47 10.71 387,369 +0.11(+1.04%)
Aug 24, 2021 10.52 10.62 10.35 10.60 464,064 +0.10(+0.95%)
Aug 23, 2021 10.24 10.59 10.20 10.50 390,799 +0.33(+3.24%)
Aug 20, 2021 10.05 10.32 10.03 10.17 486,975 +0.07(+0.69%)
Aug 19, 2021 10.20 10.29 10.06 10.10 665,865 -0.13(-1.27%)
Aug 18, 2021 10.47 10.51 10.21 10.23 410,174 -0.19(-1.82%)
Aug 17, 2021 10.46 10.81 10.35 10.42 877,113 -0.11(-1.04%)
Aug 16, 2021 10.90 10.90 10.52 10.53 964,859 -0.34(-3.13%)
Aug 13, 2021 10.80 11.10 10.75 10.87 388,692 -0.17(-1.54%)
Aug 12, 2021 11.23 11.29 11.00 11.04 398,876 -0.17(-1.52%)
Aug 11, 2021 11.31 11.32 11.05 11.21 477,894 -0.11(-0.97%)
Aug 10, 2021 11.66 11.78 11.29 11.32 695,952 -0.27(-2.33%)
Aug 09, 2021 11.76 11.86 11.50 11.59 666,755 -0.17(-1.45%)
Aug 06, 2021 12.03 12.03 11.65 11.76 1,264,590 -0.22(-1.84%)
Aug 05, 2021 11.92 12.21 11.71 11.98 712,740 +0.00(+0.00%)
Aug 04, 2021 10.65 12.05 10.27 11.98 2,030,987 -0.43(-3.46%)
Aug 03, 2021 11.84 12.41 11.80 12.41 1,165,996 +0.57(+4.81%)
Aug 02, 2021 11.76 11.88 11.39 11.84 770,718 +0.05(+0.42%)
Jul 30, 2021 11.60 11.94 11.59 11.79 603,133 +0.10(+0.86%)
Jul 29, 2021 11.35 11.82 11.35 11.69 912,246 +0.40(+3.54%)
Jul 28, 2021 10.62 11.34 10.60 11.29 809,581 +0.73(+6.91%)
Jul 27, 2021 10.46 10.60 10.20 10.56 541,969 +0.06(+0.57%)
Jul 26, 2021 11.35 11.38 10.49 10.50 1,051,549 -0.78(-6.91%)
Jul 23, 2021 11.20 11.46 11.12 11.28 970,139 +0.03(+0.27%)
Jul 22, 2021 10.57 11.26 10.57 11.25 1,058,016 +0.73(+6.94%)
Jul 21, 2021 10.48 10.62 10.32 10.52 1,259,820 +0.07(+0.67%)
Jul 20, 2021 10.19 10.52 9.970 10.45 1,562,026 +0.25(+2.45%)
Jul 19, 2021 9.900 11.10 9.750 10.20 4,783,600 +0.13(+1.29%)
Jul 16, 2021 10.05 10.25 10.00 10.07 488,137 +0.09(+0.90%)
Jul 15, 2021 9.650 10.06 9.440 9.980 669,864 +0.25(+2.57%)
Jul 14, 2021 10.26 10.39 9.720 9.730 986,183 -0.55(-5.35%)
Jul 13, 2021 10.47 10.66 10.26 10.28 1,337,172 -0.22(-2.10%)
Jul 12, 2021 10.36 10.53 10.29 10.50 885,802 +0.15(+1.45%)
Jul 09, 2021 10.26 10.39 10.13 10.35 660,515 +0.15(+1.47%)
Jul 08, 2021 9.810 10.24 9.720 10.20 583,532 +0.03(+0.29%)
Jul 07, 2021 10.35 10.44 9.970 10.17 907,450 -0.23(-2.21%)
Jul 06, 2021 10.17 10.42 10.15 10.40 614,774 +0.19(+1.86%)
Jul 02, 2021 10.39 10.39 10.10 10.21 669,731 -0.16(-1.54%)
Jul 01, 2021 10.16 10.39 10.09 10.37 667,528 +0.23(+2.27%)
Jun 30, 2021 10.36 10.37 10.08 10.14 1,011,416 -0.22(-2.12%)
Jun 29, 2021 10.20 10.37 9.970 10.36 980,749 +0.24(+2.37%)
Jun 28, 2021 9.520 10.15 9.420 10.12 1,240,635 +0.56(+5.86%)
Jun 25, 2021 9.570 9.620 9.455 9.560 2,240,820 -0.02(-0.21%)
Jun 24, 2021 9.670 9.860 9.550 9.580 541,222 -0.05(-0.52%)
Jun 23, 2021 9.200 9.640 9.200 9.630 1,069,458 +0.48(+5.25%)
Jun 22, 2021 9.190 9.210 9.040 9.150 491,958 +0.02(+0.22%)
Jun 21, 2021 9.340 9.410 9.020 9.130 795,228 -0.23(-2.46%)
Jun 18, 2021 9.500 9.540 9.290 9.360 1,420,809 -0.12(-1.27%)
Jun 17, 2021 9.400 9.600 9.360 9.480 549,844 +0.09(+0.96%)
Jun 16, 2021 9.430 9.540 9.275 9.390 684,965 -0.06(-0.63%)
Jun 15, 2021 9.520 9.560 9.370 9.450 480,195 -0.06(-0.63%)
Jun 14, 2021 9.720 9.730 9.470 9.510 856,277 -0.14(-1.45%)
Jun 11, 2021 9.690 9.720 9.575 9.650 559,510 +0.00(+0.00%)
Jun 10, 2021 9.710 9.745 9.550 9.650 913,045 -0.06(-0.62%)
Jun 09, 2021 10.10 10.10 9.705 9.710 693,490 -0.34(-3.38%)
Jun 08, 2021 9.750 10.15 9.713 10.05 1,573,924 +0.37(+3.82%)
Jun 07, 2021 9.330 9.870 9.330 9.680 1,395,322 +0.39(+4.20%)
Jun 04, 2021 9.500 9.530 9.290 9.290 567,747 -0.20(-2.11%)
Jun 03, 2021 9.420 9.550 9.350 9.490 322,846 -0.03(-0.32%)
Jun 02, 2021 9.300 9.590 9.280 9.520 510,836 +0.22(+2.37%)
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.