• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Orasure Tech Inc (NQ: OSUR )

    4.240 -0.160 (-3.64%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 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 (%)
    Nov 07, 2024 4.600 4.600 4.170 4.240 984,229 -0.16(-3.64%)
    Nov 06, 2024 4.500 4.560 4.330 4.400 668,430 +0.11(+2.56%)
    Nov 05, 2024 4.200 4.315 4.179 4.290 539,014 +0.07(+1.66%)
    Nov 04, 2024 4.180 4.295 4.160 4.220 333,769 +0.05(+1.20%)
    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.