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

OraSure Technologies, Inc. - Common Stock (NQ: OSUR )

3.625 +0.045 (+1.26%)
Streaming Delayed Price Updated: 2:36 PM EST, Dec 31, 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 (%)
Dec 30, 2024 3.570 3.620 3.520 3.580 1,006,775 -0.04(-1.10%)
Dec 27, 2024 3.650 3.690 3.565 3.620 821,854 -0.02(-0.55%)
Dec 26, 2024 3.660 3.660 3.580 3.640 848,097 -0.05(-1.36%)
Dec 24, 2024 3.640 3.700 3.580 3.690 654,498 +0.07(+1.93%)
Dec 23, 2024 3.650 3.680 3.580 3.620 1,118,825 -0.02(-0.55%)
Dec 20, 2024 3.700 3.830 3.605 3.640 2,232,069 -0.17(-4.34%)
Dec 19, 2024 3.840 3.875 3.780 3.805 864,164 +0.02(+0.40%)
Dec 18, 2024 3.910 3.960 3.755 3.790 1,034,146 -0.08(-2.07%)
Dec 17, 2024 3.970 4.000 3.830 3.870 898,572 -0.10(-2.52%)
Dec 16, 2024 3.920 4.140 3.900 3.970 639,558 +0.06(+1.53%)
Dec 13, 2024 4.080 4.085 3.900 3.910 686,627 -0.17(-4.17%)
Dec 12, 2024 4.070 4.118 3.940 4.080 744,978 -0.03(-0.73%)
Dec 11, 2024 3.870 4.175 3.860 4.110 1,093,752 +0.30(+7.87%)
Dec 10, 2024 3.940 3.945 3.780 3.810 1,252,959 -0.15(-3.79%)
Dec 09, 2024 3.920 4.090 3.920 3.960 795,736 +0.05(+1.28%)
Dec 06, 2024 3.870 4.010 3.850 3.910 773,295 +0.07(+1.82%)
Dec 05, 2024 3.880 3.940 3.800 3.840 979,918 -0.03(-0.78%)
Dec 04, 2024 3.830 3.885 3.745 3.870 1,565,380 +0.04(+1.04%)
Dec 03, 2024 3.870 3.890 3.800 3.830 1,163,016 -0.07(-1.79%)
Dec 02, 2024 3.880 4.010 3.820 3.900 933,833 +0.10(+2.63%)
Nov 29, 2024 3.890 3.905 3.800 3.800 418,137 -0.04(-1.04%)
Nov 27, 2024 3.860 3.934 3.820 3.840 1,342,633 +0.01(+0.26%)
Nov 26, 2024 3.930 3.960 3.830 3.830 785,291 -0.10(-2.54%)
Nov 25, 2024 3.900 4.025 3.890 3.930 793,006 +0.05(+1.29%)
Nov 22, 2024 3.870 3.930 3.840 3.880 925,433 +0.03(+0.78%)
Nov 21, 2024 3.800 3.910 3.800 3.850 883,848 +0.04(+1.05%)
Nov 20, 2024 3.840 3.885 3.770 3.810 795,284 -0.05(-1.30%)
Nov 19, 2024 3.790 3.970 3.720 3.860 932,776 +0.11(+2.93%)
Nov 18, 2024 3.860 3.905 3.750 3.750 745,632 -0.10(-2.60%)
Nov 15, 2024 4.030 4.050 3.845 3.850 823,579 -0.14(-3.51%)
Nov 14, 2024 4.030 4.080 3.990 3.990 642,608 -0.06(-1.48%)
Nov 13, 2024 4.180 4.200 4.040 4.050 524,469 -0.09(-2.17%)
Nov 12, 2024 4.220 4.310 4.125 4.140 775,669 -0.10(-2.36%)
Nov 11, 2024 4.320 4.365 4.225 4.240 551,859 -0.05(-1.17%)
Nov 08, 2024 4.210 4.355 4.150 4.290 534,677 +0.05(+1.18%)
Nov 07, 2024 4.600 4.600 4.170 4.240 984,229 -0.16(-3.64%)
Nov 06, 2024 4.500 4.560 4.330 4.400 668,430 +0.11(+2.56%)
Nov 05, 2024 4.200 4.315 4.179 4.290 539,014 +0.07(+1.66%)
Nov 04, 2024 4.180 4.295 4.160 4.220 333,769 +0.05(+1.20%)
Nov 01, 2024 4.110 4.195 4.090 4.170 440,339 +0.10(+2.58%)
Oct 31, 2024 4.200 4.200 4.060 4.065 354,724 -0.13(-3.21%)
Oct 30, 2024 4.270 4.290 4.200 4.200 392,512 -0.06(-1.41%)
Oct 29, 2024 4.140 4.260 4.120 4.260 494,900 +0.10(+2.40%)
Oct 28, 2024 4.050 4.198 4.035 4.160 681,535 +0.13(+3.23%)
Oct 25, 2024 4.040 4.055 4.011 4.030 444,729 +0.00(+0.00%)
Oct 24, 2024 4.110 4.110 4.000 4.030 665,560 -0.05(-1.23%)
Oct 23, 2024 4.080 4.110 4.030 4.080 532,574 -0.01(-0.24%)
Oct 22, 2024 4.100 4.150 4.062 4.090 484,372 -0.01(-0.24%)
Oct 21, 2024 4.130 4.145 4.060 4.100 509,298 -0.05(-1.20%)
Oct 18, 2024 4.090 4.160 4.080 4.150 337,083 +0.08(+1.97%)
Oct 17, 2024 4.070 4.100 4.035 4.070 440,099 +0.00(+0.00%)
Oct 16, 2024 4.080 4.095 4.035 4.070 478,661 +0.04(+0.99%)
Oct 15, 2024 4.020 4.090 4.000 4.030 497,322 -0.02(-0.49%)
Oct 14, 2024 4.110 4.125 4.030 4.050 352,808 -0.05(-1.22%)
Oct 11, 2024 4.030 4.110 4.020 4.100 421,209 +0.08(+1.99%)
Oct 10, 2024 4.050 4.180 3.990 4.020 449,467 -0.06(-1.47%)
Oct 09, 2024 4.110 4.120 4.040 4.080 491,391 -0.01(-0.24%)
Oct 08, 2024 4.110 4.160 4.075 4.090 571,421 +0.00(+0.00%)
Oct 07, 2024 4.110 4.115 4.050 4.090 393,352 -0.05(-1.21%)
Oct 04, 2024 4.140 4.155 4.074 4.140 475,037 +0.06(+1.47%)
Oct 03, 2024 4.110 4.110 4.050 4.080 391,680 -0.07(-1.69%)
Oct 02, 2024 4.180 4.180 4.120 4.150 559,740 -0.02(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.