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

Orasure Tech Inc (NQ: OSUR )

5.290 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2003 8.190 8.420 8.070 8.410 537,406 +0.05(+0.60%)
Oct 30, 2003 8.250 8.580 8.200 8.360 790,685 +0.11(+1.33%)
Oct 29, 2003 9.060 9.150 8.160 8.250 2,185,366 -1.15(-12.23%)
Oct 28, 2003 8.700 9.480 8.700 9.400 370,048 +0.50(+5.62%)
Oct 27, 2003 8.710 9.050 8.650 8.900 313,300 +0.27(+3.13%)
Oct 24, 2003 8.950 9.000 8.430 8.630 677,300 -0.49(-5.37%)
Oct 23, 2003 9.230 9.490 9.040 9.120 301,600 -0.22(-2.36%)
Oct 22, 2003 9.611 9.710 9.300 9.340 222,700 -0.29(-3.01%)
Oct 21, 2003 9.280 9.730 9.200 9.630 174,811 +0.34(+3.66%)
Oct 20, 2003 9.260 9.530 9.030 9.290 292,220 +0.03(+0.32%)
Oct 17, 2003 9.550 9.750 9.260 9.260 166,926 -0.32(-3.34%)
Oct 16, 2003 9.601 9.630 9.530 9.580 290,852 -0.02(-0.22%)
Oct 15, 2003 9.990 10.00 9.520 9.601 209,465 -0.36(-3.59%)
Oct 14, 2003 10.08 10.12 9.820 9.959 164,438 +0.06(+0.60%)
Oct 13, 2003 9.890 10.30 9.700 9.900 444,275 +0.03(+0.30%)
Oct 10, 2003 10.12 10.27 9.750 9.870 273,418 -0.27(-2.66%)
Oct 09, 2003 10.10 10.21 10.08 10.14 134,406 +0.02(+0.20%)
Oct 08, 2003 10.04 10.20 10.00 10.12 259,213 +0.08(+0.80%)
Oct 07, 2003 9.200 10.08 9.200 10.04 331,184 -0.01(-0.10%)
Oct 06, 2003 9.990 10.15 9.900 10.05 326,674 +0.05(+0.50%)
Oct 03, 2003 9.699 10.08 9.650 10.00 1,046,715 +0.42(+4.38%)
Oct 02, 2003 9.310 9.800 9.230 9.580 2,145,071 +0.09(+0.95%)
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.