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

Orasure Tech Inc (NQ: OSUR )

4.290 +0.050 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 28, 2020 5.930 6.280 5.929 6.030 763,800 +0.03(+0.50%)
Feb 27, 2020 5.930 6.240 5.930 6.000 595,254 -0.06(-0.99%)
Feb 26, 2020 6.110 6.230 5.990 6.060 488,410 +0.01(+0.17%)
Feb 25, 2020 6.140 6.150 5.980 6.050 698,470 -0.12(-1.94%)
Feb 24, 2020 5.940 6.290 5.840 6.170 495,397 +0.08(+1.31%)
Feb 21, 2020 6.170 6.280 6.000 6.090 448,400 -0.04(-0.65%)
Feb 20, 2020 5.940 6.240 5.610 6.130 1,337,857 -0.99(-13.90%)
Feb 19, 2020 6.570 7.180 6.570 7.120 586,747 +0.55(+8.37%)
Feb 18, 2020 6.810 6.810 6.400 6.570 609,206 -0.27(-3.95%)
Feb 14, 2020 6.740 6.890 6.670 6.840 340,100 +0.12(+1.79%)
Feb 13, 2020 6.700 6.780 6.610 6.720 260,103 +0.00(+0.00%)
Feb 12, 2020 6.840 6.865 6.610 6.720 435,909 -0.09(-1.32%)
Feb 11, 2020 6.710 6.910 6.680 6.810 684,303 +0.13(+1.95%)
Feb 10, 2020 6.590 6.740 6.430 6.680 877,556 +0.08(+1.21%)
Feb 07, 2020 6.790 6.820 6.520 6.600 389,300 -0.24(-3.51%)
Feb 06, 2020 6.940 7.000 6.790 6.840 299,576 -0.06(-0.87%)
Feb 05, 2020 6.990 7.180 6.890 6.900 514,809 -0.13(-1.85%)
Feb 04, 2020 7.200 7.250 7.010 7.030 396,965 -0.09(-1.26%)
Feb 03, 2020 7.110 7.270 7.060 7.120 554,052 +0.07(+0.99%)
Jan 31, 2020 7.260 7.370 6.965 7.050 680,500 -0.26(-3.56%)
Jan 30, 2020 7.360 7.430 7.140 7.310 419,923 -0.15(-2.01%)
Jan 29, 2020 7.660 7.740 7.390 7.460 520,070 -0.19(-2.48%)
Jan 28, 2020 7.860 7.870 7.600 7.650 479,233 -0.16(-2.05%)
Jan 27, 2020 7.760 8.020 7.740 7.810 275,514 -0.13(-1.64%)
Jan 24, 2020 8.270 8.300 7.910 7.940 534,800 -0.30(-3.64%)
Jan 23, 2020 8.140 8.310 8.020 8.240 544,252 +0.07(+0.86%)
Jan 22, 2020 8.170 8.240 8.030 8.170 236,101 +0.04(+0.49%)
Jan 21, 2020 8.210 8.291 8.020 8.130 354,943 -0.09(-1.09%)
Jan 17, 2020 8.420 8.426 8.170 8.220 246,700 -0.13(-1.56%)
Jan 16, 2020 8.000 8.370 7.980 8.350 339,809 +0.45(+5.70%)
Jan 15, 2020 8.070 8.200 7.870 7.900 248,499 -0.17(-2.11%)
Jan 14, 2020 8.060 8.320 8.000 8.070 504,941 -0.01(-0.12%)
Jan 13, 2020 7.920 8.090 7.845 8.080 321,411 +0.12(+1.51%)
Jan 10, 2020 7.870 8.050 7.770 7.960 339,300 +0.11(+1.40%)
Jan 09, 2020 7.900 7.960 7.820 7.850 263,133 -0.04(-0.51%)
Jan 08, 2020 7.910 7.950 7.790 7.890 312,847 +0.00(+0.00%)
Jan 07, 2020 7.950 8.030 7.860 7.890 355,972 -0.11(-1.38%)
Jan 06, 2020 7.770 8.080 7.690 8.000 380,997 +0.20(+2.56%)
Jan 03, 2020 7.770 7.890 7.720 7.800 378,900 -0.09(-1.14%)
Jan 02, 2020 8.100 8.100 7.840 7.890 236,635 -0.14(-1.74%)
Dec 31, 2019 7.780 8.050 7.780 8.030 360,600 +0.22(+2.82%)
Dec 30, 2019 7.930 7.960 7.740 7.810 381,905 -0.11(-1.39%)
Dec 27, 2019 8.040 8.160 7.890 7.920 337,400 -0.09(-1.12%)
Dec 26, 2019 8.310 8.320 7.980 8.010 334,357 -0.28(-3.38%)
Dec 24, 2019 8.410 8.410 8.205 8.290 166,200 -0.10(-1.19%)
Dec 23, 2019 8.480 8.520 8.310 8.390 436,447 -0.06(-0.71%)
Dec 20, 2019 8.430 8.548 8.310 8.450 1,575,100 +0.04(+0.48%)
Dec 19, 2019 8.500 8.515 8.310 8.410 390,041 -0.09(-1.06%)
Dec 18, 2019 8.310 8.520 8.250 8.500 702,353 +0.22(+2.72%)
Dec 17, 2019 7.990 8.350 7.910 8.275 705,735 +0.29(+3.57%)
Dec 16, 2019 7.980 8.205 7.980 7.990 530,233 -0.05(-0.68%)
Dec 13, 2019 7.980 8.090 7.850 8.045 608,600 +0.08(+1.07%)
Dec 12, 2019 7.840 8.080 7.750 7.960 339,944 +0.11(+1.40%)
Dec 11, 2019 7.860 7.940 7.770 7.850 326,703 -0.01(-0.13%)
Dec 10, 2019 7.890 7.980 7.720 7.860 509,013 -0.03(-0.38%)
Dec 09, 2019 7.910 8.080 7.850 7.890 343,934 -0.08(-1.00%)
Dec 06, 2019 7.760 7.988 7.750 7.970 769,300 +0.23(+2.97%)
Dec 05, 2019 7.720 7.830 7.670 7.740 310,576 +0.03(+0.39%)
Dec 04, 2019 7.810 7.890 7.610 7.710 520,792 -0.03(-0.39%)
Dec 03, 2019 7.940 8.010 7.720 7.740 577,617 -0.27(-3.37%)
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.