Orasure Tech Inc (NQ: OSUR )

6.105 -0.035 (-0.57%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 6.110 6.250 6.090 6.140 739,040 +0.06(+0.99%)
Mar 26, 2024 6.280 6.355 6.080 6.080 626,838 -0.14(-2.25%)
Mar 25, 2024 6.350 6.375 6.130 6.220 773,730 -0.10(-1.58%)
Mar 22, 2024 6.310 6.370 6.225 6.320 707,590 -0.02(-0.32%)
Mar 21, 2024 6.510 6.580 6.340 6.340 1,000,439 -0.18(-2.76%)
Mar 20, 2024 6.680 6.690 6.430 6.520 619,326 -0.21(-3.12%)
Mar 19, 2024 6.760 6.825 6.590 6.730 730,718 -0.07(-1.03%)
Mar 18, 2024 6.700 6.960 6.660 6.800 1,229,311 +0.15(+2.26%)
Mar 15, 2024 6.830 6.970 6.620 6.650 8,103,806 -0.23(-3.34%)
Mar 14, 2024 7.030 7.130 6.870 6.880 1,087,279 -0.15(-2.13%)
Mar 13, 2024 7.030 7.200 6.975 7.030 757,395 -0.03(-0.42%)
Mar 12, 2024 6.890 7.125 6.890 7.060 861,033 +0.15(+2.17%)
Mar 11, 2024 7.230 7.300 6.845 6.910 805,468 -0.32(-4.43%)
Mar 08, 2024 7.340 7.430 7.120 7.230 819,741 -0.06(-0.82%)
Mar 07, 2024 7.010 7.290 6.980 7.290 968,140 +0.32(+4.59%)
Mar 06, 2024 7.010 7.060 6.840 6.970 1,192,223 -0.03(-0.43%)
Mar 05, 2024 6.890 7.010 6.885 7.000 931,834 +0.11(+1.60%)
Mar 04, 2024 7.300 7.300 6.830 6.890 1,114,962 -0.38(-5.23%)
Mar 01, 2024 7.230 7.370 7.015 7.270 1,024,458 +0.07(+1.04%)
Feb 29, 2024 7.810 7.810 6.945 7.195 1,276,834 -0.54(-6.92%)
Feb 28, 2024 7.320 8.040 7.281 7.730 2,151,279 +0.70(+9.96%)
Feb 27, 2024 7.090 7.150 6.970 7.030 649,251 +0.02(+0.29%)
Feb 26, 2024 6.930 7.030 6.870 7.010 581,494 +0.05(+0.72%)
Feb 23, 2024 6.710 6.990 6.660 6.960 608,752 +0.25(+3.73%)
Feb 22, 2024 6.840 6.850 6.565 6.710 960,131 -0.18(-2.61%)
Feb 21, 2024 6.790 7.035 6.790 6.890 950,747 +0.07(+1.03%)
Feb 20, 2024 6.700 6.880 6.580 6.820 751,262 +0.07(+1.04%)
Feb 16, 2024 6.840 6.840 6.725 6.750 678,565 -0.14(-2.03%)
Feb 15, 2024 6.970 7.010 6.790 6.890 625,416 -0.05(-0.72%)
Feb 14, 2024 7.000 7.020 6.720 6.940 708,693 -0.04(-0.57%)
Feb 13, 2024 7.270 7.280 6.900 6.980 691,365 -0.37(-5.03%)
Feb 12, 2024 7.140 7.380 7.140 7.350 678,670 +0.16(+2.23%)
Feb 09, 2024 7.240 7.250 7.090 7.190 508,090 -0.03(-0.42%)
Feb 08, 2024 7.070 7.300 7.035 7.220 651,039 +0.15(+2.12%)
Feb 07, 2024 7.510 7.510 7.060 7.070 688,916 -0.46(-6.11%)
Feb 06, 2024 7.330 7.560 7.280 7.530 701,059 +0.17(+2.31%)
Feb 05, 2024 7.400 7.405 7.250 7.360 608,003 -0.08(-1.08%)
Feb 02, 2024 7.320 7.520 7.208 7.440 652,048 -0.05(-0.67%)
Feb 01, 2024 7.400 7.530 7.260 7.490 669,192 +0.12(+1.63%)
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%)
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.