Orasure Tech Inc (NQ: OSUR )

4.400 -0.140 (-3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 5.300 5.420 5.210 5.320 410,822 +0.03(+0.57%)
Apr 30, 2024 5.380 5.385 5.280 5.290 772,757 -0.11(-2.04%)
Apr 29, 2024 5.310 5.415 5.310 5.400 549,180 +0.08(+1.50%)
Apr 26, 2024 5.270 5.365 5.260 5.320 534,356 +0.06(+1.14%)
Apr 25, 2024 5.420 5.440 5.250 5.260 751,207 -0.24(-4.36%)
Apr 24, 2024 5.490 5.530 5.420 5.500 878,512 -0.03(-0.54%)
Apr 23, 2024 5.350 5.530 5.350 5.530 712,052 +0.18(+3.36%)
Apr 22, 2024 5.270 5.380 5.260 5.350 672,944 +0.07(+1.33%)
Apr 19, 2024 5.220 5.340 5.215 5.280 660,424 +0.03(+0.57%)
Apr 18, 2024 5.250 5.330 5.200 5.250 658,320 +0.00(+0.00%)
Apr 17, 2024 5.230 5.370 5.185 5.250 1,086,135 +0.03(+0.57%)
Apr 16, 2024 5.390 5.390 5.220 5.220 546,027 -0.19(-3.51%)
Apr 15, 2024 5.520 5.560 5.395 5.410 660,224 -0.11(-1.99%)
Apr 12, 2024 5.740 5.745 5.490 5.520 418,379 -0.25(-4.33%)
Apr 11, 2024 5.810 5.840 5.750 5.770 430,094 -0.02(-0.35%)
Apr 10, 2024 5.820 5.830 5.720 5.790 676,650 -0.14(-2.36%)
Apr 09, 2024 5.950 6.045 5.850 5.930 761,646 +0.01(+0.17%)
Apr 08, 2024 5.960 5.990 5.840 5.920 828,266 -0.04(-0.67%)
Apr 05, 2024 5.790 6.050 5.770 5.960 929,517 -0.05(-0.83%)
Apr 04, 2024 6.200 6.350 6.000 6.010 763,719 -0.17(-2.75%)
Apr 03, 2024 6.000 6.190 5.940 6.180 906,412 +0.17(+2.83%)
Apr 02, 2024 6.010 6.050 5.850 6.010 898,142 -0.07(-1.15%)
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.