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 (%)
May 31, 2005 8.510 8.550 8.160 8.280 263,263 -0.19(-2.24%)
May 27, 2005 8.250 8.520 8.210 8.470 257,774 +0.27(+3.29%)
May 26, 2005 8.300 8.350 8.152 8.200 525,431 -0.02(-0.24%)
May 25, 2005 8.050 8.270 7.810 8.220 365,043 +0.11(+1.36%)
May 24, 2005 8.110 8.300 8.070 8.110 273,200 -0.04(-0.49%)
May 23, 2005 8.330 8.340 8.100 8.150 353,063 -0.26(-3.09%)
May 20, 2005 8.490 8.590 8.390 8.410 89,043 -0.16(-1.87%)
May 19, 2005 8.350 8.600 8.250 8.570 275,223 +0.22(+2.63%)
May 18, 2005 8.470 8.570 8.250 8.350 560,700 -0.15(-1.76%)
May 17, 2005 8.740 8.740 8.450 8.500 432,757 -0.15(-1.73%)
May 16, 2005 8.410 8.720 8.410 8.650 242,214 +0.22(+2.61%)
May 13, 2005 8.700 8.730 8.370 8.430 201,871 -0.23(-2.66%)
May 12, 2005 8.590 8.780 8.550 8.660 279,011 +0.03(+0.35%)
May 11, 2005 8.400 8.690 8.380 8.630 381,735 +0.25(+2.98%)
May 10, 2005 8.420 8.430 8.250 8.380 317,609 -0.03(-0.36%)
May 09, 2005 8.400 8.410 8.250 8.410 407,303 +0.08(+0.96%)
May 06, 2005 8.300 8.400 8.260 8.330 294,449 +0.03(+0.36%)
May 05, 2005 8.120 8.330 8.070 8.300 754,993 +0.22(+2.72%)
May 04, 2005 8.530 8.600 7.900 8.080 1,417,176 -0.20(-2.42%)
May 03, 2005 8.300 8.380 8.200 8.280 526,141 -0.04(-0.48%)
May 02, 2005 7.980 8.340 7.960 8.320 515,577 +0.36(+4.52%)
Apr 29, 2005 7.810 8.190 7.660 7.960 389,637 +0.13(+1.66%)
Apr 28, 2005 7.990 8.030 7.800 7.830 202,249 -0.15(-1.88%)
Apr 27, 2005 7.850 8.100 7.520 7.980 485,599 +0.13(+1.66%)
Apr 26, 2005 7.490 7.920 7.400 7.850 333,465 +0.35(+4.67%)
Apr 25, 2005 7.500 7.670 7.450 7.500 213,044 -0.04(-0.53%)
Apr 22, 2005 7.690 7.740 7.340 7.540 289,454 -0.21(-2.71%)
Apr 21, 2005 7.340 7.750 7.340 7.750 205,045 +0.50(+6.90%)
Apr 20, 2005 7.510 7.540 7.250 7.250 180,546 -0.25(-3.33%)
Apr 19, 2005 6.970 7.540 6.970 7.500 364,097 +0.45(+6.38%)
Apr 18, 2005 7.100 7.350 6.910 7.050 276,017 -0.08(-1.12%)
Apr 15, 2005 7.160 7.470 7.120 7.130 324,909 +0.02(+0.28%)
Apr 14, 2005 7.610 7.690 7.080 7.110 733,021 -0.50(-6.57%)
Apr 13, 2005 8.000 8.020 7.590 7.610 278,731 -0.35(-4.40%)
Apr 12, 2005 7.970 8.040 7.650 7.960 330,745 -0.01(-0.13%)
Apr 11, 2005 7.920 8.060 7.910 7.970 315,040 +0.03(+0.38%)
Apr 08, 2005 8.080 8.100 7.880 7.940 364,264 -0.03(-0.38%)
Apr 07, 2005 7.930 8.010 7.640 7.970 389,830 +0.10(+1.27%)
Apr 06, 2005 7.540 7.920 7.500 7.870 775,133 +0.34(+4.52%)
Apr 05, 2005 7.310 7.630 7.300 7.530 303,422 +0.18(+2.45%)
Apr 04, 2005 7.470 7.490 7.330 7.350 254,016 -0.05(-0.68%)
Apr 01, 2005 7.310 7.530 7.310 7.400 461,288 +0.04(+0.54%)
Mar 31, 2005 7.260 7.400 7.200 7.360 322,367 +0.07(+0.89%)
Mar 30, 2005 7.310 7.450 7.060 7.295 393,155 +0.01(+0.21%)
Mar 29, 2005 7.150 7.310 7.010 7.280 754,879 +0.46(+6.74%)
Mar 28, 2005 6.950 7.030 6.700 6.820 151,865 -0.17(-2.43%)
Mar 24, 2005 6.930 7.090 6.880 6.990 266,131 +0.11(+1.60%)
Mar 23, 2005 6.700 6.900 6.700 6.880 161,891 +0.15(+2.23%)
Mar 22, 2005 6.740 6.850 6.650 6.730 203,107 -0.01(-0.15%)
Mar 21, 2005 6.500 6.740 6.500 6.740 133,426 +0.22(+3.37%)
Mar 18, 2005 6.450 6.620 6.400 6.520 289,713 +0.01(+0.15%)
Mar 17, 2005 6.400 6.650 6.260 6.510 192,175 +0.11(+1.72%)
Mar 16, 2005 6.420 6.510 6.310 6.400 658,990 -0.11(-1.69%)
Mar 15, 2005 6.420 6.670 6.420 6.510 168,109 +0.09(+1.40%)
Mar 14, 2005 6.390 6.500 6.320 6.420 111,224 +0.01(+0.16%)
Mar 11, 2005 6.500 6.510 6.350 6.410 125,155 -0.08(-1.23%)
Mar 10, 2005 6.660 6.840 6.350 6.490 290,523 -0.22(-3.28%)
Mar 09, 2005 7.030 7.090 6.710 6.710 421,724 -0.32(-4.55%)
Mar 08, 2005 7.000 7.120 7.000 7.030 170,913 +0.04(+0.57%)
Mar 07, 2005 7.050 7.117 6.910 6.990 220,970 -0.04(-0.57%)
Mar 04, 2005 7.050 7.050 6.910 7.030 271,889 +0.08(+1.15%)
Mar 03, 2005 7.010 7.020 6.800 6.950 233,159 -0.04(-0.57%)
Mar 02, 2005 6.990 7.070 6.910 6.990 267,893 -0.06(-0.85%)
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.