ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Orasure Tech Inc (NQ: OSUR )

4.170 +0.105 (+2.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.110 4.195 4.090 4.170 440,339 +0.10(+2.58%)
Oct 31, 2024 4.200 4.200 4.060 4.065 354,724 -0.13(-3.21%)
Oct 30, 2024 4.270 4.290 4.200 4.200 392,512 -0.06(-1.41%)
Oct 29, 2024 4.140 4.260 4.120 4.260 494,900 +0.10(+2.40%)
Oct 28, 2024 4.050 4.198 4.035 4.160 681,535 +0.13(+3.23%)
Oct 25, 2024 4.040 4.055 4.011 4.030 444,729 +0.00(+0.00%)
Oct 24, 2024 4.110 4.110 4.000 4.030 665,560 -0.05(-1.23%)
Oct 23, 2024 4.080 4.110 4.030 4.080 532,574 -0.01(-0.24%)
Oct 22, 2024 4.100 4.150 4.062 4.090 484,372 -0.01(-0.24%)
Oct 21, 2024 4.130 4.145 4.060 4.100 509,298 -0.05(-1.20%)
Oct 18, 2024 4.090 4.160 4.080 4.150 337,083 +0.08(+1.97%)
Oct 17, 2024 4.070 4.100 4.035 4.070 440,099 +0.00(+0.00%)
Oct 16, 2024 4.080 4.095 4.035 4.070 478,661 +0.04(+0.99%)
Oct 15, 2024 4.020 4.090 4.000 4.030 497,322 -0.02(-0.49%)
Oct 14, 2024 4.110 4.125 4.030 4.050 352,808 -0.05(-1.22%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.