Skip to main content

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.050 5.290 5.040 5.200 456,010 +0.15(+2.97%)
Oct 29, 2015 5.290 5.330 5.020 5.050 315,864 -0.24(-4.54%)
Oct 28, 2015 4.980 5.300 4.880 5.290 504,801 +0.34(+6.87%)
Oct 27, 2015 5.130 5.130 4.810 4.950 467,074 -0.21(-4.07%)
Oct 26, 2015 4.880 5.170 4.820 5.160 459,550 +0.25(+5.09%)
Oct 23, 2015 4.840 4.960 4.770 4.910 787,072 +0.13(+2.72%)
Oct 22, 2015 4.820 4.975 4.770 4.780 729,768 -0.03(-0.62%)
Oct 21, 2015 4.990 4.990 4.770 4.810 278,431 -0.16(-3.22%)
Oct 20, 2015 4.900 5.040 4.845 4.970 426,900 +0.06(+1.22%)
Oct 19, 2015 4.820 5.000 4.750 4.910 342,735 +0.08(+1.66%)
Oct 16, 2015 4.750 4.940 4.740 4.830 373,401 +0.10(+2.11%)
Oct 15, 2015 4.530 4.730 4.520 4.730 463,118 +0.19(+4.19%)
Oct 14, 2015 4.520 4.590 4.460 4.540 288,983 +0.05(+1.11%)
Oct 13, 2015 4.470 4.580 4.420 4.490 422,998 +0.00(+0.00%)
Oct 12, 2015 4.520 4.570 4.400 4.490 411,034 -0.05(-1.10%)
Oct 09, 2015 4.490 4.615 4.420 4.540 397,596 +0.06(+1.34%)
Oct 08, 2015 4.570 4.640 4.410 4.480 555,733 -0.11(-2.40%)
Oct 07, 2015 4.510 4.690 4.490 4.590 360,115 +0.09(+2.00%)
Oct 06, 2015 4.690 4.780 4.475 4.500 338,987 -0.21(-4.46%)
Oct 05, 2015 4.740 4.870 4.670 4.710 360,672 +0.00(+0.00%)
Oct 02, 2015 4.590 4.710 4.530 4.710 300,230 +0.07(+1.51%)
Oct 01, 2015 4.450 4.680 4.410 4.640 646,472 +0.20(+4.50%)
Sep 30, 2015 4.770 4.830 4.390 4.440 976,807 -0.25(-5.33%)
Sep 29, 2015 4.810 5.050 4.660 4.690 627,702 -0.14(-2.90%)
Sep 28, 2015 5.030 5.030 4.600 4.830 1,063,831 -0.21(-4.17%)
Sep 25, 2015 5.480 5.530 4.980 5.040 1,123,222 -0.41(-7.52%)
Sep 24, 2015 5.120 5.470 5.120 5.450 628,389 +0.30(+5.83%)
Sep 23, 2015 5.260 5.420 5.130 5.150 562,103 -0.12(-2.28%)
Sep 22, 2015 5.100 5.330 5.010 5.270 602,133 +0.09(+1.74%)
Sep 21, 2015 5.140 5.281 5.010 5.180 652,221 +0.11(+2.17%)
Sep 18, 2015 5.170 5.350 5.040 5.070 689,453 -0.20(-3.80%)
Sep 17, 2015 5.100 5.330 5.100 5.270 313,160 +0.13(+2.53%)
Sep 16, 2015 5.130 5.310 5.060 5.140 545,540 -0.02(-0.39%)
Sep 15, 2015 5.000 5.160 4.950 5.160 341,481 +0.16(+3.20%)
Sep 14, 2015 5.120 5.190 4.970 5.000 312,888 -0.13(-2.53%)
Sep 11, 2015 5.080 5.130 4.910 5.130 536,672 +0.00(+0.00%)
Sep 10, 2015 5.180 5.210 5.030 5.130 372,013 -0.05(-0.97%)
Sep 09, 2015 5.350 5.425 5.150 5.180 243,357 -0.16(-3.00%)
Sep 08, 2015 5.210 5.350 5.104 5.340 338,215 +0.19(+3.69%)
Sep 04, 2015 5.170 5.150 5.150 5.150 215,400 -0.08(-1.53%)
Sep 03, 2015 5.380 5.550 5.220 5.230 314,072 -0.16(-2.97%)
Sep 02, 2015 5.390 5.470 5.310 5.390 369,752 +0.07(+1.32%)
Sep 01, 2015 5.270 5.450 5.250 5.320 445,714 -0.08(-1.48%)
Aug 31, 2015 5.380 5.550 5.380 5.400 508,782 +0.03(+0.56%)
Aug 28, 2015 5.230 5.490 5.230 5.370 554,584 +0.12(+2.29%)
Aug 27, 2015 5.110 5.355 5.030 5.250 789,471 +0.20(+3.96%)
Aug 26, 2015 5.240 5.240 5.010 5.050 515,185 -0.02(-0.39%)
Aug 25, 2015 5.380 5.410 5.060 5.070 645,139 -0.10(-1.93%)
Aug 24, 2015 5.150 5.380 5.100 5.170 771,550 -0.24(-4.44%)
Aug 21, 2015 5.370 5.540 5.340 5.410 482,865 -0.07(-1.28%)
Aug 20, 2015 5.740 5.740 5.480 5.480 511,856 -0.30(-5.19%)
Aug 19, 2015 5.740 5.950 5.710 5.780 849,662 -0.01(-0.17%)
Aug 18, 2015 5.690 5.870 5.640 5.790 700,009 +0.07(+1.22%)
Aug 17, 2015 5.520 5.740 5.470 5.720 490,341 +0.27(+4.95%)
Aug 14, 2015 5.430 5.580 5.360 5.450 319,364 -0.02(-0.37%)
Aug 13, 2015 5.580 5.640 5.425 5.470 367,404 -0.13(-2.32%)
Aug 12, 2015 5.500 5.670 5.400 5.600 565,173 +0.06(+1.08%)
Aug 11, 2015 5.560 5.690 5.505 5.540 488,866 -0.12(-2.12%)
Aug 10, 2015 5.170 5.660 5.150 5.660 1,309,443 +0.50(+9.69%)
Aug 07, 2015 5.220 5.390 5.010 5.160 811,959 -0.19(-3.55%)
Aug 06, 2015 5.110 5.569 5.070 5.350 1,835,128 +0.33(+6.57%)
Aug 05, 2015 5.000 5.099 4.950 5.020 710,382 +0.02(+0.40%)
Aug 04, 2015 4.950 5.060 4.930 5.000 505,281 +0.04(+0.81%)
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.