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 (%)
Jan 31, 2024 7.520 7.570 7.340 7.370 834,237 -0.21(-2.77%)
Jan 30, 2024 7.760 7.760 7.440 7.580 741,053 -0.23(-2.94%)
Jan 29, 2024 7.520 7.860 7.520 7.810 929,074 +0.22(+2.90%)
Jan 26, 2024 7.830 7.831 7.570 7.590 484,295 -0.21(-2.69%)
Jan 25, 2024 8.040 8.040 7.760 7.800 867,260 -0.17(-2.13%)
Jan 24, 2024 8.000 8.020 7.780 7.970 742,484 +0.06(+0.76%)
Jan 23, 2024 7.850 7.940 7.680 7.910 915,473 +0.10(+1.28%)
Jan 22, 2024 7.890 7.940 7.630 7.810 916,433 +0.03(+0.39%)
Jan 19, 2024 8.090 8.090 7.745 7.780 632,478 -0.28(-3.47%)
Jan 18, 2024 8.300 8.300 7.970 8.060 1,145,064 -0.07(-0.86%)
Jan 17, 2024 8.040 8.330 8.000 8.130 1,406,847 +0.03(+0.37%)
Jan 16, 2024 8.060 8.180 7.850 8.100 742,234 +0.00(+0.00%)
Jan 12, 2024 8.120 8.280 8.080 8.100 648,654 +0.06(+0.75%)
Jan 11, 2024 7.890 8.060 7.785 8.040 789,832 +0.12(+1.52%)
Jan 10, 2024 7.770 7.920 7.600 7.920 502,063 +0.15(+1.93%)
Jan 09, 2024 7.730 7.840 7.640 7.770 571,362 -0.03(-0.38%)
Jan 08, 2024 8.160 8.160 7.725 7.800 683,770 -0.32(-3.94%)
Jan 05, 2024 8.110 8.266 8.105 8.120 490,704 +0.01(+0.12%)
Jan 04, 2024 8.140 8.450 8.055 8.110 1,096,600 +0.09(+1.12%)
Jan 03, 2024 8.190 8.290 7.980 8.020 655,287 -0.26(-3.14%)
Jan 02, 2024 8.140 8.310 8.050 8.280 508,432 +0.08(+0.98%)
Dec 29, 2023 8.280 8.330 8.140 8.200 820,464 -0.09(-1.09%)
Dec 28, 2023 8.310 8.360 8.200 8.290 437,387 -0.06(-0.72%)
Dec 27, 2023 8.400 8.430 8.280 8.350 634,272 +0.00(+0.00%)
Dec 26, 2023 8.320 8.395 8.150 8.350 439,967 +0.06(+0.72%)
Dec 22, 2023 8.180 8.330 8.150 8.290 684,417 +0.16(+1.97%)
Dec 21, 2023 7.900 8.180 7.810 8.130 648,485 +0.28(+3.57%)
Dec 20, 2023 8.080 8.170 7.841 7.850 718,973 -0.25(-3.09%)
Dec 19, 2023 7.750 8.100 7.680 8.100 806,540 +0.42(+5.47%)
Dec 18, 2023 7.670 7.860 7.485 7.680 840,406 +0.03(+0.39%)
Dec 15, 2023 7.410 7.680 7.215 7.650 4,911,028 +0.30(+4.08%)
Dec 14, 2023 7.500 7.520 7.260 7.350 865,006 -0.06(-0.81%)
Dec 13, 2023 7.330 7.520 7.255 7.410 930,395 +0.10(+1.37%)
Dec 12, 2023 7.120 7.360 7.060 7.310 618,384 +0.22(+3.10%)
Dec 11, 2023 7.110 7.145 6.920 7.090 510,898 -0.01(-0.14%)
Dec 08, 2023 6.890 7.110 6.830 7.100 482,807 +0.21(+3.05%)
Dec 07, 2023 7.050 7.110 6.650 6.890 742,935 -0.20(-2.75%)
Dec 06, 2023 7.400 7.440 7.065 7.085 820,807 -0.29(-3.87%)
Dec 05, 2023 7.300 7.550 7.180 7.370 841,087 +0.08(+1.10%)
Dec 04, 2023 7.120 7.320 7.080 7.290 527,219 +0.13(+1.82%)
Dec 01, 2023 7.290 7.290 7.100 7.160 469,165 -0.16(-2.19%)
Nov 30, 2023 7.270 7.350 7.180 7.320 526,512 +0.05(+0.69%)
Nov 29, 2023 7.330 7.430 7.210 7.270 519,585 +0.00(+0.00%)
Nov 28, 2023 7.280 7.310 7.110 7.270 647,352 -0.02(-0.27%)
Nov 27, 2023 7.390 7.390 7.250 7.290 537,078 -0.09(-1.22%)
Nov 24, 2023 7.240 7.400 7.235 7.380 214,202 +0.13(+1.79%)
Nov 22, 2023 7.230 7.330 7.210 7.250 423,697 +0.07(+0.97%)
Nov 21, 2023 7.150 7.210 7.105 7.180 578,270 -0.04(-0.55%)
Nov 20, 2023 7.180 7.265 7.000 7.220 889,572 +0.08(+1.12%)
Nov 17, 2023 7.030 7.200 6.960 7.140 1,002,110 +0.24(+3.48%)
Nov 16, 2023 6.900 6.940 6.710 6.900 621,623 -0.04(-0.58%)
Nov 15, 2023 6.760 7.020 6.760 6.940 634,413 +0.14(+2.06%)
Nov 14, 2023 6.760 6.860 6.605 6.800 605,274 +0.26(+3.98%)
Nov 13, 2023 6.490 6.640 6.430 6.540 650,412 +0.08(+1.24%)
Nov 10, 2023 6.250 6.470 6.139 6.460 698,643 +0.25(+4.03%)
Nov 09, 2023 5.960 6.420 5.960 6.210 723,428 +0.29(+4.99%)
Nov 08, 2023 5.810 6.161 5.120 5.915 660,305 +0.17(+2.87%)
Nov 07, 2023 5.600 5.765 5.600 5.750 650,765 +0.11(+1.95%)
Nov 06, 2023 5.620 5.660 5.600 5.640 509,422 +0.01(+0.18%)
Nov 03, 2023 5.400 5.670 5.390 5.630 464,106 +0.35(+6.63%)
Nov 02, 2023 5.270 5.320 5.170 5.280 331,086 +0.06(+1.15%)
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.