Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries 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 Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year 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.
