Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

4.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.