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

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2022 4.810 5.080 4.725 5.040 1,319,031 +0.21(+4.35%)
Nov 29, 2022 4.810 4.905 4.780 4.830 552,144 +0.03(+0.63%)
Nov 28, 2022 4.950 4.987 4.800 4.800 413,477 -0.17(-3.42%)
Nov 25, 2022 4.950 5.010 4.855 4.970 107,261 +0.02(+0.40%)
Nov 23, 2022 4.980 5.080 4.940 4.950 366,622 -0.03(-0.60%)
Nov 22, 2022 4.960 5.160 4.832 4.980 838,908 +0.03(+0.61%)
Nov 21, 2022 5.060 5.140 4.940 4.950 423,715 -0.17(-3.32%)
Nov 18, 2022 5.230 5.230 5.020 5.120 413,978 +0.03(+0.59%)
Nov 17, 2022 5.120 5.165 5.020 5.090 404,893 -0.06(-1.17%)
Nov 16, 2022 5.280 5.300 5.130 5.150 495,382 -0.14(-2.65%)
Nov 15, 2022 5.300 5.380 5.160 5.290 672,722 +0.11(+2.12%)
Nov 14, 2022 5.370 5.426 5.130 5.180 948,019 -0.11(-2.08%)
Nov 11, 2022 4.820 5.365 4.820 5.290 1,280,270 +0.42(+8.62%)
Nov 10, 2022 4.470 4.890 4.470 4.870 1,058,850 +0.46(+10.43%)
Nov 09, 2022 4.980 5.160 4.380 4.410 1,021,376 +0.15(+3.52%)
Nov 08, 2022 4.380 4.440 4.250 4.260 609,042 -0.12(-2.74%)
Nov 07, 2022 4.260 4.515 4.260 4.380 417,548 +0.07(+1.62%)
Nov 04, 2022 4.260 4.330 4.060 4.310 409,820 +0.09(+2.13%)
Nov 03, 2022 4.470 4.470 4.190 4.220 418,502 -0.15(-3.43%)
Nov 02, 2022 4.480 4.588 4.340 4.370 420,216 -0.09(-2.02%)
Nov 01, 2022 4.410 4.490 4.320 4.460 341,553 +0.10(+2.29%)
Oct 31, 2022 4.300 4.410 4.250 4.360 442,435 +0.05(+1.16%)
Oct 28, 2022 4.210 4.340 4.180 4.310 367,329 +0.13(+3.11%)
Oct 27, 2022 4.230 4.375 4.130 4.180 381,414 -0.12(-2.79%)
Oct 26, 2022 4.150 4.330 4.092 4.300 374,040 +0.17(+4.12%)
Oct 25, 2022 3.900 4.140 3.900 4.130 399,408 +0.23(+5.90%)
Oct 24, 2022 3.880 3.905 3.800 3.900 242,368 +0.02(+0.52%)
Oct 21, 2022 3.770 3.900 3.680 3.880 340,358 +0.15(+4.02%)
Oct 20, 2022 3.650 3.775 3.610 3.730 526,066 +0.03(+0.81%)
Oct 19, 2022 3.890 3.905 3.625 3.700 490,363 -0.20(-5.13%)
Oct 18, 2022 3.990 4.120 3.850 3.900 452,393 -0.01(-0.26%)
Oct 17, 2022 3.950 4.015 3.875 3.910 494,844 +0.03(+0.77%)
Oct 14, 2022 3.830 3.900 3.740 3.880 484,065 +0.09(+2.37%)
Oct 13, 2022 3.640 3.820 3.560 3.790 649,418 +0.04(+1.07%)
Oct 12, 2022 3.910 3.910 3.644 3.750 410,323 -0.20(-5.06%)
Oct 11, 2022 3.820 3.970 3.782 3.950 465,296 +0.12(+3.13%)
Oct 10, 2022 3.850 3.900 3.710 3.830 487,319 -0.03(-0.78%)
Oct 07, 2022 4.000 4.071 3.835 3.860 329,955 -0.15(-3.74%)
Oct 06, 2022 4.000 4.100 3.960 4.010 893,791 +0.01(+0.25%)
Oct 05, 2022 3.970 4.020 3.910 4.000 574,602 -0.02(-0.50%)
Oct 04, 2022 4.040 4.120 3.970 4.020 708,395 +0.00(+0.00%)
Oct 03, 2022 3.790 4.060 3.710 4.020 613,768 +0.23(+6.07%)
Sep 30, 2022 3.830 3.980 3.770 3.790 1,307,827 -0.11(-2.82%)
Sep 29, 2022 4.000 4.025 3.840 3.900 1,429,273 -0.12(-2.99%)
Sep 28, 2022 3.700 4.065 3.700 4.020 816,411 +0.36(+9.84%)
Sep 27, 2022 3.710 3.780 3.635 3.660 821,455 -0.04(-1.08%)
Sep 26, 2022 3.650 3.750 3.615 3.700 957,648 +0.04(+1.09%)
Sep 23, 2022 3.540 3.675 3.450 3.660 802,842 +0.07(+1.95%)
Sep 22, 2022 3.740 3.750 3.565 3.590 739,728 -0.19(-5.03%)
Sep 21, 2022 3.820 3.915 3.760 3.780 764,706 -0.04(-1.05%)
Sep 20, 2022 3.950 3.950 3.790 3.820 745,027 -0.16(-4.02%)
Sep 19, 2022 4.040 4.040 3.820 3.980 810,405 -0.08(-1.97%)
Sep 16, 2022 4.130 4.220 3.930 4.060 1,871,816 -0.08(-1.93%)
Sep 15, 2022 4.090 4.240 4.060 4.140 656,112 +0.01(+0.24%)
Sep 14, 2022 4.230 4.320 4.030 4.130 590,950 -0.10(-2.36%)
Sep 13, 2022 4.160 4.300 4.050 4.230 797,738 -0.05(-1.17%)
Sep 12, 2022 4.130 4.300 4.040 4.280 669,805 +0.13(+3.13%)
Sep 09, 2022 3.920 4.180 3.868 4.150 746,988 +0.24(+6.14%)
Sep 08, 2022 3.900 4.030 3.845 3.910 554,445 -0.04(-1.01%)
Sep 07, 2022 3.910 3.970 3.760 3.950 496,379 +0.10(+2.60%)
Sep 06, 2022 3.950 4.000 3.840 3.850 727,237 -0.13(-3.27%)
Sep 02, 2022 3.990 4.030 3.900 3.980 579,976 +0.00(+0.00%)
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.