• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Orasure Tech Inc (NQ: OSUR )

    4.510 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Aug 01, 2024 4.480 4.530 4.390 4.510 700,059 +0.03(+0.67%)
    Jul 31, 2024 4.460 4.590 4.340 4.480 713,644 +0.03(+0.67%)
    Jul 30, 2024 4.340 4.460 4.340 4.450 461,012 +0.11(+2.53%)
    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%)
    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.