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, 2017 15.23 15.29 14.89 15.07 657,696 -0.05(-0.33%)
May 30, 2017 14.80 15.33 14.78 15.12 1,287,646 +0.28(+1.89%)
May 26, 2017 14.79 14.90 14.74 14.84 427,268 +0.04(+0.27%)
May 25, 2017 14.74 14.91 14.68 14.80 500,949 +0.15(+1.02%)
May 24, 2017 14.61 14.65 14.46 14.65 450,408 +0.06(+0.41%)
May 23, 2017 14.64 14.64 14.44 14.59 528,418 +0.00(+0.00%)
May 22, 2017 14.57 14.62 14.47 14.59 493,125 +0.07(+0.48%)
May 19, 2017 14.38 14.59 14.27 14.52 707,494 +0.17(+1.18%)
May 18, 2017 14.45 14.63 14.12 14.35 1,017,910 -0.15(-1.03%)
May 17, 2017 14.80 14.81 14.48 14.50 778,008 -0.40(-2.68%)
May 16, 2017 15.18 15.32 14.86 14.90 692,584 -0.21(-1.39%)
May 15, 2017 15.05 15.28 14.98 15.11 795,215 +0.15(+1.00%)
May 12, 2017 14.92 15.12 14.86 14.96 669,178 -0.03(-0.20%)
May 11, 2017 14.87 15.09 14.75 14.99 763,570 +0.09(+0.60%)
May 10, 2017 15.00 15.00 14.55 14.90 1,023,375 -0.10(-0.67%)
May 09, 2017 14.75 15.10 14.66 15.00 1,304,913 +0.16(+1.08%)
May 08, 2017 14.96 15.24 14.82 14.84 1,748,234 -0.15(-1.00%)
May 05, 2017 15.32 15.40 14.84 14.99 1,984,038 -0.65(-4.16%)
May 04, 2017 14.24 15.72 13.73 15.64 3,310,227 +2.43(+18.40%)
May 03, 2017 13.36 13.41 12.99 13.21 1,068,074 -0.17(-1.27%)
May 02, 2017 13.25 13.40 13.10 13.38 820,188 +0.10(+0.75%)
May 01, 2017 13.20 13.48 13.05 13.28 778,145 +0.17(+1.30%)
Apr 28, 2017 13.05 13.23 13.00 13.11 668,301 +0.09(+0.73%)
Apr 27, 2017 13.12 13.30 13.01 13.02 567,411 -0.12(-0.88%)
Apr 26, 2017 12.86 13.14 12.83 13.13 679,008 +0.27(+2.10%)
Apr 25, 2017 12.76 12.89 12.73 12.86 717,204 +0.17(+1.34%)
Apr 24, 2017 12.83 12.90 12.61 12.69 604,384 +0.02(+0.16%)
Apr 21, 2017 12.60 12.74 12.43 12.67 750,469 +0.03(+0.24%)
Apr 20, 2017 12.57 12.71 12.44 12.64 581,071 +0.13(+1.04%)
Apr 19, 2017 12.49 12.69 12.41 12.51 743,436 +0.10(+0.81%)
Apr 18, 2017 12.46 12.47 12.31 12.41 626,052 -0.08(-0.64%)
Apr 17, 2017 12.35 12.56 12.29 12.49 763,780 +0.14(+1.13%)
Apr 13, 2017 12.30 12.45 12.20 12.35 805,122 +0.02(+0.16%)
Apr 12, 2017 12.31 12.41 12.27 12.33 718,954 -0.01(-0.08%)
Apr 11, 2017 12.21 12.36 12.03 12.34 1,127,840 +0.09(+0.73%)
Apr 10, 2017 12.60 12.61 12.23 12.25 674,808 -0.26(-2.08%)
Apr 07, 2017 12.53 12.95 12.50 12.51 1,003,046 +0.21(+1.71%)
Apr 06, 2017 12.34 12.37 12.11 12.30 962,975 -0.06(-0.49%)
Apr 05, 2017 12.68 12.79 12.33 12.36 1,013,428 -0.27(-2.14%)
Apr 04, 2017 12.50 12.64 12.40 12.63 1,404,693 +0.11(+0.88%)
Apr 03, 2017 13.00 13.03 12.52 12.52 1,135,512 -0.41(-3.17%)
Mar 31, 2017 12.70 12.97 12.56 12.93 944,070 +0.23(+1.81%)
Mar 30, 2017 12.60 12.76 12.47 12.70 902,809 +0.13(+1.03%)
Mar 29, 2017 12.72 12.75 12.55 12.57 724,980 -0.16(-1.26%)
Mar 28, 2017 12.50 12.74 12.32 12.73 1,056,026 +0.24(+1.92%)
Mar 27, 2017 12.06 12.50 11.88 12.49 1,021,253 +0.36(+2.97%)
Mar 24, 2017 12.07 12.14 11.92 12.13 1,528,267 +0.08(+0.62%)
Mar 23, 2017 11.93 12.28 11.91 12.05 1,518,163 -0.01(-0.04%)
Mar 22, 2017 11.83 12.06 11.62 12.06 8,816,271 +0.26(+2.20%)
Mar 21, 2017 11.76 12.08 11.61 11.80 2,663,533 +0.91(+8.36%)
Mar 20, 2017 10.84 10.99 10.75 10.89 366,505 +0.03(+0.28%)
Mar 17, 2017 11.07 11.20 10.85 10.86 860,140 -0.27(-2.43%)
Mar 16, 2017 11.34 11.38 11.05 11.13 559,695 -0.19(-1.68%)
Mar 15, 2017 11.11 11.36 11.03 11.32 513,276 +0.25(+2.26%)
Mar 14, 2017 11.37 11.37 11.06 11.07 449,061 -0.36(-3.15%)
Mar 13, 2017 11.46 11.58 11.29 11.43 367,837 -0.03(-0.26%)
Mar 10, 2017 11.59 11.62 11.34 11.46 461,532 -0.01(-0.09%)
Mar 09, 2017 11.48 11.61 11.43 11.47 345,699 -0.03(-0.26%)
Mar 08, 2017 11.56 11.65 11.45 11.50 424,915 -0.05(-0.43%)
Mar 07, 2017 11.63 11.75 11.47 11.55 535,265 -0.08(-0.69%)
Mar 06, 2017 11.71 11.81 11.54 11.63 964,110 -0.17(-1.44%)
Mar 03, 2017 11.90 11.94 11.60 11.80 716,201 -0.03(-0.25%)
Mar 02, 2017 11.33 12.07 11.33 11.83 1,385,675 +0.45(+3.95%)
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.