Skip to main content

Orasure Tech Inc (NQ: OSUR )

4.100 +0.080 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 4.270 4.275 4.150 4.170 565,946 -0.10(-2.34%)
Sep 30, 2024 4.260 4.330 4.245 4.270 588,528 -0.02(-0.47%)
Sep 27, 2024 4.300 4.350 4.265 4.290 449,762 +0.03(+0.70%)
Sep 26, 2024 4.280 4.335 4.240 4.260 414,316 +0.05(+1.19%)
Sep 25, 2024 4.310 4.320 4.195 4.210 667,542 -0.09(-2.09%)
Sep 24, 2024 4.420 4.429 4.300 4.300 611,930 -0.11(-2.49%)
Sep 23, 2024 4.340 4.440 4.335 4.410 551,501 +0.08(+1.85%)
Sep 20, 2024 4.310 4.360 4.265 4.330 1,189,762 -0.02(-0.46%)
Sep 19, 2024 4.400 4.400 4.330 4.350 644,752 +0.04(+0.93%)
Sep 18, 2024 4.360 4.445 4.290 4.310 466,267 -0.08(-1.82%)
Sep 17, 2024 4.460 4.500 4.370 4.390 636,538 -0.01(-0.23%)
Sep 16, 2024 4.470 4.490 4.320 4.400 554,308 -0.05(-1.12%)
Sep 13, 2024 4.310 4.455 4.260 4.450 810,832 +0.19(+4.46%)
Sep 12, 2024 4.250 4.310 4.180 4.260 894,053 +0.01(+0.24%)
Sep 11, 2024 4.230 4.275 4.065 4.250 813,848 +0.04(+0.95%)
Sep 10, 2024 4.280 4.284 4.120 4.210 683,783 +0.00(+0.00%)
Sep 09, 2024 4.160 4.370 4.140 4.210 1,038,704 +0.10(+2.43%)
Sep 06, 2024 4.470 4.500 4.100 4.110 1,016,910 -0.36(-8.05%)
Sep 05, 2024 4.380 4.500 4.325 4.470 647,022 +0.09(+2.05%)
Sep 04, 2024 4.350 4.430 4.330 4.380 635,284 +0.01(+0.23%)
Sep 03, 2024 4.480 4.535 4.365 4.370 1,063,464 -0.11(-2.46%)
Aug 30, 2024 4.550 4.570 4.390 4.480 2,221,193 -0.05(-1.10%)
Aug 29, 2024 4.380 4.610 4.345 4.530 586,890 +0.18(+4.14%)
Aug 28, 2024 4.340 4.370 4.270 4.350 505,261 -0.03(-0.68%)
Aug 27, 2024 4.390 4.410 4.290 4.380 543,455 +0.00(+0.00%)
Aug 26, 2024 4.450 4.450 4.304 4.380 519,908 -0.06(-1.35%)
Aug 23, 2024 4.280 4.490 4.240 4.440 673,757 +0.21(+4.96%)
Aug 22, 2024 4.300 4.320 4.185 4.230 314,937 -0.06(-1.40%)
Aug 21, 2024 4.240 4.320 4.230 4.290 538,229 +0.05(+1.18%)
Aug 20, 2024 4.230 4.260 4.170 4.240 434,495 -0.03(-0.70%)
Aug 19, 2024 4.180 4.300 4.120 4.270 653,096 +0.09(+2.15%)
Aug 16, 2024 4.160 4.200 4.135 4.180 727,982 +0.06(+1.46%)
Aug 15, 2024 4.120 4.150 4.060 4.120 501,668 +0.09(+2.23%)
Aug 14, 2024 4.150 4.160 3.985 4.030 559,510 -0.13(-3.12%)
Aug 13, 2024 4.140 4.180 4.100 4.160 518,197 +0.05(+1.22%)
Aug 12, 2024 4.230 4.450 4.100 4.110 469,931 -0.11(-2.61%)
Aug 09, 2024 4.570 4.570 4.200 4.220 676,770 -0.37(-8.06%)
Aug 08, 2024 4.330 4.710 4.330 4.590 934,840 +0.25(+5.76%)
Aug 07, 2024 4.910 4.920 4.310 4.340 1,097,336 +0.02(+0.46%)
Aug 06, 2024 4.200 4.360 4.130 4.320 686,005 +0.09(+2.13%)
Aug 05, 2024 4.120 4.240 4.060 4.230 796,726 -0.09(-2.08%)
Aug 02, 2024 4.370 4.390 4.305 4.320 478,190 -0.19(-4.21%)
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.