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 (%)
Jul 31, 2023 4.610 4.730 4.520 4.720 779,217 +0.09(+1.94%)
Jul 28, 2023 4.640 4.680 4.580 4.630 517,936 +0.01(+0.22%)
Jul 27, 2023 4.590 4.630 4.510 4.620 600,865 +0.04(+0.87%)
Jul 26, 2023 4.480 4.590 4.480 4.580 376,362 +0.08(+1.78%)
Jul 25, 2023 4.470 4.540 4.461 4.500 380,546 +0.01(+0.22%)
Jul 24, 2023 4.510 4.580 4.450 4.490 411,562 -0.03(-0.66%)
Jul 21, 2023 4.430 4.540 4.390 4.520 495,362 +0.12(+2.73%)
Jul 20, 2023 4.540 4.540 4.375 4.400 426,222 -0.14(-3.08%)
Jul 19, 2023 4.500 4.650 4.441 4.540 723,829 +0.04(+0.89%)
Jul 18, 2023 4.560 4.620 4.480 4.500 396,858 -0.07(-1.53%)
Jul 17, 2023 4.650 4.660 4.550 4.570 539,219 -0.11(-2.35%)
Jul 14, 2023 4.720 4.785 4.650 4.680 390,026 -0.03(-0.64%)
Jul 13, 2023 4.650 4.720 4.640 4.710 522,668 +0.07(+1.51%)
Jul 12, 2023 4.670 4.731 4.620 4.640 558,626 +0.06(+1.31%)
Jul 11, 2023 4.570 4.590 4.465 4.580 505,061 +0.03(+0.66%)
Jul 10, 2023 4.640 4.725 4.530 4.550 462,146 -0.07(-1.52%)
Jul 07, 2023 4.670 4.760 4.620 4.620 548,875 -0.07(-1.49%)
Jul 06, 2023 4.890 4.900 4.680 4.690 571,815 -0.19(-3.89%)
Jul 05, 2023 5.040 5.040 4.870 4.880 731,503 -0.18(-3.56%)
Jul 03, 2023 4.990 5.135 4.990 5.060 254,872 +0.05(+1.00%)
Jun 30, 2023 5.100 5.170 4.990 5.010 372,127 -0.04(-0.79%)
Jun 29, 2023 5.000 5.115 4.970 5.050 471,472 +0.06(+1.20%)
Jun 28, 2023 5.050 5.050 4.940 4.990 446,998 -0.07(-1.38%)
Jun 27, 2023 4.990 5.080 4.920 5.060 410,513 +0.07(+1.40%)
Jun 26, 2023 5.070 5.120 4.975 4.990 410,013 -0.12(-2.35%)
Jun 23, 2023 5.090 5.459 5.040 5.110 817,047 -0.04(-0.78%)
Jun 22, 2023 5.290 5.350 5.085 5.150 449,248 -0.16(-3.01%)
Jun 21, 2023 5.410 5.420 5.270 5.310 473,998 -0.12(-2.21%)
Jun 20, 2023 5.430 5.470 5.320 5.430 444,643 -0.04(-0.73%)
Jun 16, 2023 5.540 5.585 5.427 5.470 2,129,881 +0.00(+0.00%)
Jun 15, 2023 5.450 5.540 5.410 5.470 529,878 -1.52(-21.75%)
May 08, 2023 6.970 7.077 6.930 6.990 509,008 -0.01(-0.14%)
May 05, 2023 6.930 7.055 6.930 7.000 434,772 +0.13(+1.89%)
May 04, 2023 6.860 6.990 6.760 6.870 450,478 -0.06(-0.87%)
May 03, 2023 6.700 7.070 6.700 6.930 538,251 +0.09(+1.32%)
May 02, 2023 6.950 6.970 6.810 6.840 416,020 -0.14(-2.01%)
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.