Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.180 +0.040 (+0.65%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 11.04 11.07 10.90 11.01 630,041 -0.01(-0.09%)
Oct 28, 2005 10.85 11.05 10.80 11.02 843,307 +0.25(+2.32%)
Oct 27, 2005 10.74 10.95 10.56 10.77 691,717 +0.22(+2.08%)
Oct 26, 2005 10.47 10.70 10.42 10.55 297,263 +0.09(+0.86%)
Oct 25, 2005 10.57 10.57 10.12 10.46 513,014 -0.14(-1.32%)
Oct 24, 2005 10.09 10.63 10.05 10.60 312,127 +0.59(+5.89%)
Oct 21, 2005 9.900 10.18 9.900 10.01 233,987 +0.03(+0.30%)
Oct 20, 2005 10.04 10.04 9.900 9.980 201,633 -0.07(-0.70%)
Oct 19, 2005 9.930 10.07 9.760 10.05 385,655 +0.06(+0.60%)
Oct 18, 2005 9.950 10.10 9.950 9.990 393,978 +0.04(+0.40%)
Oct 17, 2005 9.870 10.22 9.870 9.950 540,991 +0.02(+0.20%)
Oct 14, 2005 9.820 10.00 9.670 9.930 581,691 +0.23(+2.37%)
Oct 13, 2005 9.020 9.730 8.920 9.700 963,476 +0.78(+8.74%)
Oct 12, 2005 9.310 9.360 8.900 8.920 271,935 -0.08(-0.89%)
Oct 11, 2005 9.190 9.270 8.900 9.000 662,732 -0.16(-1.75%)
Oct 10, 2005 9.330 9.400 9.120 9.160 218,924 -0.03(-0.33%)
Oct 07, 2005 9.150 9.279 9.100 9.190 162,061 +0.11(+1.21%)
Oct 06, 2005 9.000 9.350 8.930 9.080 301,069 +0.05(+0.55%)
Oct 05, 2005 9.460 9.460 8.980 9.030 310,446 -0.44(-4.65%)
Oct 04, 2005 9.480 9.650 9.450 9.470 181,603 -0.01(-0.11%)
Oct 03, 2005 9.400 9.610 9.400 9.480 251,280 +0.03(+0.32%)
Sep 30, 2005 9.370 9.470 9.260 9.450 242,872 +0.10(+1.07%)
Sep 29, 2005 9.180 9.430 9.130 9.350 160,315 +0.15(+1.63%)
Sep 28, 2005 9.200 9.250 9.140 9.200 189,598 -0.01(-0.11%)
Sep 27, 2005 9.210 9.350 9.150 9.210 309,838 -0.03(-0.32%)
Sep 26, 2005 9.180 9.420 9.110 9.240 333,287 +0.13(+1.43%)
Sep 23, 2005 9.110 9.120 8.810 9.110 151,723 +0.24(+2.71%)
Sep 22, 2005 8.870 8.960 8.660 8.870 285,247 +0.05(+0.57%)
Sep 21, 2005 9.050 9.090 8.760 8.820 361,222 -0.27(-2.97%)
Sep 20, 2005 9.440 9.550 9.060 9.090 225,846 -0.37(-3.91%)
Sep 19, 2005 9.480 9.690 9.400 9.460 399,412 +0.05(+0.53%)
Sep 16, 2005 9.240 9.420 9.190 9.410 357,229 +0.23(+2.51%)
Sep 15, 2005 8.950 9.220 8.950 9.180 209,271 +0.23(+2.57%)
Sep 14, 2005 9.060 9.160 8.940 8.950 169,500 -0.12(-1.32%)
Sep 13, 2005 9.240 9.250 9.010 9.070 162,331 -0.16(-1.73%)
Sep 12, 2005 9.330 9.340 9.180 9.230 177,731 -0.14(-1.49%)
Sep 09, 2005 9.330 9.400 9.270 9.370 180,831 +0.04(+0.43%)
Sep 08, 2005 9.530 9.590 9.250 9.330 209,288 -0.26(-2.71%)
Sep 07, 2005 9.500 9.700 9.450 9.590 231,965 +0.00(+0.00%)
Sep 06, 2005 9.500 9.700 9.410 9.590 232,148 +0.13(+1.37%)
Sep 02, 2005 9.740 9.740 9.370 9.460 180,128 -0.24(-2.47%)
Sep 01, 2005 9.220 9.710 9.220 9.700 507,836 +0.43(+4.64%)
Aug 31, 2005 8.940 9.270 8.700 9.270 406,733 +0.28(+3.11%)
Aug 30, 2005 9.000 9.120 8.990 8.990 227,973 +0.01(+0.11%)
Aug 29, 2005 8.830 9.100 8.620 8.980 354,350 +0.23(+2.63%)
Aug 26, 2005 8.900 8.920 8.750 8.750 254,616 -0.15(-1.69%)
Aug 25, 2005 8.900 9.020 8.850 8.900 156,087 +0.02(+0.23%)
Aug 24, 2005 8.910 9.070 8.830 8.880 329,163 -0.07(-0.78%)
Aug 23, 2005 9.310 9.390 8.860 8.950 718,114 -0.37(-3.97%)
Aug 22, 2005 9.120 9.340 9.030 9.320 385,034 +0.15(+1.64%)
Aug 19, 2005 9.300 9.390 9.110 9.170 345,369 -0.10(-1.08%)
Aug 18, 2005 9.400 9.430 9.200 9.270 249,838 -0.16(-1.70%)
Aug 17, 2005 9.200 9.570 9.200 9.430 270,145 +0.20(+2.17%)
Aug 16, 2005 9.710 9.710 9.200 9.230 448,075 -0.46(-4.75%)
Aug 15, 2005 9.550 9.700 9.430 9.690 305,469 +0.14(+1.47%)
Aug 12, 2005 9.690 9.780 9.400 9.550 414,934 -0.14(-1.44%)
Aug 11, 2005 9.230 9.700 9.190 9.690 494,816 +0.47(+5.10%)
Aug 10, 2005 9.190 9.420 9.050 9.220 621,071 +0.03(+0.33%)
Aug 09, 2005 9.050 9.600 8.420 9.190 4,104,291 -1.76(-16.07%)
Aug 08, 2005 10.97 11.02 10.76 10.95 491,928 -0.03(-0.27%)
Aug 05, 2005 10.95 11.20 10.95 10.98 404,418 -0.02(-0.18%)
Aug 04, 2005 11.34 11.37 10.88 11.00 861,322 -0.20(-1.79%)
Aug 03, 2005 11.04 11.75 10.92 11.20 3,456,933 +1.20(+12.00%)
Aug 02, 2005 10.26 10.41 9.910 10.00 2,073,229 -0.84(-7.75%)
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.