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 28, 2021 9.770 9.990 9.585 9.610 676,339 -0.12(-1.23%)
May 27, 2021 9.580 9.820 9.515 9.730 550,626 +0.14(+1.46%)
May 26, 2021 9.420 9.700 9.350 9.590 536,676 +0.25(+2.68%)
May 25, 2021 9.620 9.710 9.340 9.340 1,007,728 -0.25(-2.61%)
May 24, 2021 9.690 9.810 9.515 9.590 786,763 -0.06(-0.62%)
May 21, 2021 9.820 9.930 9.640 9.650 398,073 -0.09(-0.92%)
May 20, 2021 9.630 9.810 9.511 9.740 385,467 +0.12(+1.25%)
May 19, 2021 9.560 9.630 9.440 9.620 342,972 -0.03(-0.31%)
May 18, 2021 9.463 9.765 9.410 9.650 669,286 +0.21(+2.22%)
May 17, 2021 9.500 9.640 9.362 9.440 543,096 -0.07(-0.74%)
May 14, 2021 9.330 9.530 9.330 9.510 399,011 +0.18(+1.93%)
May 13, 2021 9.330 9.470 9.030 9.330 618,114 +0.05(+0.54%)
May 12, 2021 9.450 9.790 9.255 9.280 898,960 -0.27(-2.83%)
May 11, 2021 9.390 9.790 9.310 9.550 685,118 -0.18(-1.85%)
May 10, 2021 9.900 9.960 9.460 9.730 1,046,257 -0.13(-1.32%)
May 07, 2021 9.630 10.10 9.600 9.860 1,410,676 +0.13(+1.34%)
May 06, 2021 9.160 9.790 8.580 9.730 1,927,917 +0.71(+7.87%)
May 05, 2021 9.290 9.410 8.950 9.020 797,784 -0.25(-2.70%)
May 04, 2021 9.320 9.320 9.100 9.270 635,902 -0.10(-1.07%)
May 03, 2021 9.270 9.480 9.050 9.370 1,113,051 +0.22(+2.40%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
Apr 01, 2021 11.78 11.98 11.62 11.68 804,000 +0.01(+0.09%)
Mar 31, 2021 11.25 11.95 11.25 11.67 1,566,633 +0.56(+5.04%)
Mar 30, 2021 11.06 11.33 10.62 11.11 1,015,317 +0.13(+1.18%)
Mar 29, 2021 10.97 11.18 10.75 10.98 722,168 -0.03(-0.27%)
Mar 26, 2021 10.38 11.03 10.38 11.01 1,112,300 +0.69(+6.69%)
Mar 25, 2021 10.39 10.59 10.16 10.32 886,629 -0.26(-2.46%)
Mar 24, 2021 11.21 11.34 10.57 10.58 659,839 -0.70(-6.21%)
Mar 23, 2021 11.35 11.51 11.15 11.28 625,417 -0.18(-1.57%)
Mar 22, 2021 11.31 11.60 11.14 11.46 654,189 +0.12(+1.06%)
Mar 19, 2021 11.27 11.36 10.90 11.34 1,305,000 +0.48(+4.42%)
Mar 18, 2021 10.94 11.34 10.80 10.86 596,918 -0.21(-1.90%)
Mar 17, 2021 11.06 11.20 10.76 11.07 753,174 -0.19(-1.69%)
Mar 16, 2021 11.42 11.54 11.06 11.26 1,004,836 -0.11(-0.97%)
Mar 15, 2021 11.50 11.62 11.21 11.37 764,069 +0.10(+0.89%)
Mar 12, 2021 10.83 11.31 10.50 11.27 1,426,300 +0.34(+3.11%)
Mar 11, 2021 10.47 10.98 10.32 10.93 1,390,191 +0.87(+8.65%)
Mar 10, 2021 10.32 10.72 9.500 10.06 3,170,287 +0.06(+0.60%)
Mar 09, 2021 9.820 10.38 9.820 10.00 1,526,520 +0.47(+4.93%)
Mar 08, 2021 10.31 10.31 9.530 9.530 1,940,295 -0.77(-7.48%)
Mar 05, 2021 10.74 10.74 9.970 10.30 1,847,400 -0.45(-4.19%)
Mar 04, 2021 11.08 11.08 10.52 10.75 1,299,822 -0.38(-3.41%)
Mar 03, 2021 11.10 11.42 10.81 11.13 1,909,855 +0.05(+0.45%)
Mar 02, 2021 11.00 11.53 10.50 11.08 2,485,140 +0.02(+0.18%)
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.