Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Orasure Tech Inc (NQ: OSUR ) 4.340 +0.020 (+0.46%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 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 (%) Jul 29, 2024 4.330 4.360 4.265 4.340 455,419 +0.02(+0.46%) Jul 26, 2024 4.420 4.425 4.300 4.320 724,755 -0.06(-1.37%) Jul 25, 2024 4.360 4.470 4.345 4.380 410,748 +0.04(+0.92%) Jul 24, 2024 4.320 4.400 4.300 4.340 610,649 +0.01(+0.23%) Jul 23, 2024 4.330 4.380 4.305 4.330 687,186 -0.03(-0.69%) Jul 22, 2024 4.200 4.360 4.175 4.360 570,916 +0.16(+3.81%) Jul 19, 2024 4.240 4.260 4.150 4.200 560,061 -0.04(-0.94%) Jul 18, 2024 4.430 4.480 4.200 4.240 622,852 -0.21(-4.72%) Jul 17, 2024 4.520 4.620 4.440 4.450 779,195 -0.12(-2.63%) Jul 16, 2024 4.330 4.570 4.315 4.570 1,311,192 +0.27(+6.28%) Jul 15, 2024 4.320 4.370 4.210 4.300 868,078 +0.00(+0.00%) Jul 12, 2024 4.340 4.440 4.290 4.300 880,751 +0.00(+0.12%) Jul 11, 2024 4.220 4.375 4.220 4.295 665,889 +0.12(+2.75%) Jul 10, 2024 4.140 4.225 4.135 4.180 785,202 +0.08(+1.95%) Jul 09, 2024 4.080 4.110 3.975 4.100 676,123 +0.01(+0.24%) Jul 08, 2024 3.960 4.099 3.950 4.090 1,063,055 +0.16(+4.07%) Jul 05, 2024 4.010 4.065 3.915 3.930 1,591,808 -0.10(-2.48%) Jul 03, 2024 4.060 4.090 4.020 4.030 348,367 -0.05(-1.23%) Jul 02, 2024 4.230 4.230 4.070 4.080 532,589 -0.19(-4.45%) Jul 01, 2024 4.270 4.380 4.200 4.270 1,179,674 +0.01(+0.23%) Jun 28, 2024 4.250 4.380 4.180 4.260 2,346,855 +0.04(+0.95%) Jun 27, 2024 4.220 4.280 4.140 4.220 925,463 +0.02(+0.48%) Jun 26, 2024 4.200 4.230 4.140 4.200 1,391,874 -0.02(-0.47%) Jun 25, 2024 4.260 4.300 4.210 4.220 1,214,385 -0.06(-1.40%) Jun 24, 2024 4.420 4.470 4.280 4.280 1,298,681 -0.12(-2.73%) Jun 21, 2024 4.540 4.660 4.340 4.400 16,140,036 -0.14(-3.08%) Jun 20, 2024 4.370 4.540 4.180 4.540 1,910,805 +0.29(+6.82%) Jun 18, 2024 4.300 4.320 4.230 4.250 1,372,208 -0.03(-0.70%) Jun 17, 2024 4.370 4.400 4.125 4.280 1,589,893 -0.14(-3.17%) Jun 14, 2024 4.270 4.435 4.235 4.420 1,258,014 +0.13(+3.03%) Jun 13, 2024 4.470 4.500 4.255 4.290 1,429,697 -0.24(-5.30%) Jun 12, 2024 4.610 4.670 4.480 4.530 1,619,408 +0.03(+0.67%) Jun 11, 2024 4.600 4.620 4.470 4.500 2,170,667 -0.11(-2.39%) Jun 10, 2024 4.440 4.630 4.115 4.610 3,489,726 -0.08(-1.71%) Jun 07, 2024 4.770 4.875 4.645 4.690 906,214 -0.15(-3.10%) Jun 06, 2024 4.810 4.980 4.780 4.840 752,548 +0.01(+0.21%) Jun 05, 2024 4.650 4.850 4.615 4.830 767,733 +0.18(+3.87%) Jun 04, 2024 4.710 4.745 4.590 4.650 728,887 -0.06(-1.27%) Jun 03, 2024 4.800 4.840 4.665 4.710 906,473 -0.02(-0.42%) May 31, 2024 4.720 4.770 4.670 4.730 709,287 +0.03(+0.64%) May 30, 2024 4.700 4.750 4.630 4.700 578,382 +0.02(+0.43%) May 29, 2024 4.780 4.800 4.593 4.680 737,255 -0.15(-3.11%) May 28, 2024 4.870 4.880 4.800 4.830 592,556 -0.02(-0.41%) May 24, 2024 4.910 4.920 4.810 4.850 538,510 -0.07(-1.42%) May 23, 2024 5.060 5.070 4.835 4.920 781,729 -0.13(-2.57%) May 22, 2024 4.890 5.080 4.890 5.050 1,156,732 +0.15(+3.06%) May 21, 2024 4.940 4.955 4.835 4.900 839,572 -0.03(-0.61%) May 20, 2024 4.890 4.980 4.875 4.930 822,748 +0.01(+0.20%) May 17, 2024 5.240 5.240 4.910 4.920 1,001,954 -0.31(-5.93%) May 16, 2024 5.360 5.380 5.210 5.230 865,550 -0.15(-2.88%) May 15, 2024 5.480 5.550 5.235 5.385 867,534 -0.07(-1.19%) May 14, 2024 5.140 5.450 5.080 5.450 1,127,368 +0.29(+5.62%) May 13, 2024 4.830 5.200 4.830 5.160 1,100,410 +0.30(+6.17%) May 10, 2024 5.090 5.150 4.800 4.860 1,036,849 -0.18(-3.67%) May 09, 2024 5.000 5.236 4.770 5.045 1,166,201 -0.26(-4.99%) May 08, 2024 5.530 5.530 5.295 5.310 810,258 -0.23(-4.15%) May 07, 2024 5.570 5.590 5.480 5.540 607,140 +0.04(+0.73%) May 06, 2024 5.530 5.590 5.431 5.500 723,625 +0.01(+0.18%) May 03, 2024 5.540 5.565 5.440 5.490 668,077 +0.01(+0.18%) May 02, 2024 5.370 5.490 5.240 5.480 822,353 +0.16(+3.01%) 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.