Orasure Tech Inc (NQ: OSUR )

5.230 +0.120 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 5.220 5.370 5.140 5.230 527,450 +0.12(+2.35%)
May 16, 2022 5.340 5.400 5.100 5.110 819,308 -0.31(-5.72%)
May 13, 2022 5.220 5.543 5.200 5.420 507,040 +0.26(+5.04%)
May 12, 2022 5.080 5.310 4.970 5.160 652,778 +0.02(+0.39%)
May 11, 2022 5.200 5.380 4.730 5.140 579,294 -0.13(-2.47%)
May 10, 2022 5.650 5.760 5.190 5.270 732,743 -0.37(-6.56%)
May 09, 2022 5.910 6.100 5.610 5.640 622,662 -0.31(-5.21%)
May 06, 2022 6.050 6.070 5.870 5.950 374,790 -0.10(-1.65%)
May 05, 2022 6.290 6.320 5.955 6.050 329,947 -0.32(-5.02%)
May 04, 2022 6.190 6.400 6.070 6.370 390,022 +0.19(+3.07%)
May 03, 2022 6.300 6.490 6.140 6.180 402,599 -0.14(-2.22%)
May 02, 2022 6.100 6.345 6.080 6.320 530,152 +0.18(+2.93%)
Apr 29, 2022 6.070 6.240 5.980 6.140 672,160 +0.11(+1.82%)
Apr 28, 2022 6.150 6.170 5.850 6.030 374,579 -0.08(-1.31%)
Apr 27, 2022 6.260 6.340 6.070 6.110 436,176 -0.24(-3.78%)
Apr 26, 2022 6.460 6.460 6.170 6.350 459,183 -0.15(-2.31%)
Apr 25, 2022 6.440 6.550 6.300 6.500 473,957 +0.01(+0.15%)
Apr 22, 2022 6.520 6.630 6.450 6.490 489,476 -0.07(-1.07%)
Apr 21, 2022 6.860 6.900 6.510 6.560 385,336 -0.24(-3.53%)
Apr 20, 2022 6.820 6.955 6.690 6.800 300,986 +0.01(+0.15%)
Apr 19, 2022 6.810 6.980 6.770 6.790 438,416 -0.06(-0.88%)
Apr 18, 2022 6.670 6.870 6.560 6.850 538,885 +0.11(+1.63%)
Apr 14, 2022 6.830 6.850 6.705 6.740 298,461 -0.05(-0.74%)
Apr 13, 2022 6.810 6.880 6.770 6.790 251,378 +0.00(+0.00%)
Apr 12, 2022 6.840 6.990 6.720 6.790 421,853 -0.04(-0.59%)
Apr 11, 2022 6.980 7.020 6.800 6.830 398,407 -0.22(-3.12%)
Apr 08, 2022 7.060 7.215 7.020 7.050 392,641 -0.05(-0.70%)
Apr 07, 2022 6.730 7.150 6.720 7.100 468,560 +0.33(+4.87%)
Apr 06, 2022 6.750 6.830 6.590 6.770 402,103 -0.02(-0.29%)
Apr 05, 2022 7.070 7.130 6.780 6.790 441,344 -0.33(-4.63%)
Apr 04, 2022 6.880 7.125 6.750 7.120 548,504 +0.29(+4.25%)
Apr 01, 2022 6.790 6.880 6.620 6.830 586,141 +0.05(+0.74%)
Mar 31, 2022 6.990 7.030 6.735 6.780 388,025 -0.24(-3.42%)
Mar 30, 2022 6.920 7.240 6.850 7.020 584,807 +0.05(+0.72%)
Mar 29, 2022 7.080 7.260 6.910 6.970 881,977 +0.02(+0.29%)
Mar 28, 2022 6.840 7.050 6.840 6.950 351,126 +0.11(+1.61%)
Mar 25, 2022 6.960 7.030 6.805 6.840 347,388 -0.11(-1.58%)
Mar 24, 2022 7.040 7.040 6.880 6.950 366,317 -0.06(-0.86%)
Mar 23, 2022 7.210 7.230 6.970 7.010 366,970 -0.28(-3.84%)
Mar 22, 2022 7.230 7.480 7.110 7.290 378,184 +0.11(+1.53%)
Mar 21, 2022 7.230 7.280 7.070 7.180 358,756 -0.10(-1.37%)
Mar 18, 2022 6.970 7.300 6.970 7.280 603,219 +0.22(+3.12%)
Mar 17, 2022 6.830 7.220 6.830 7.060 398,441 +0.18(+2.62%)
Mar 16, 2022 6.700 6.880 6.590 6.880 434,425 +0.22(+3.30%)
Mar 15, 2022 6.660 6.700 6.510 6.660 483,759 +0.04(+0.60%)
Mar 14, 2022 6.800 6.930 6.570 6.620 509,026 -0.19(-2.79%)
Mar 11, 2022 7.100 7.100 6.800 6.810 491,187 -0.23(-3.27%)
Mar 10, 2022 7.090 7.100 6.940 7.040 306,197 -0.18(-2.49%)
Mar 09, 2022 7.140 7.240 7.030 7.220 613,630 +0.20(+2.85%)
Mar 08, 2022 7.340 7.520 7.010 7.020 454,415 -0.38(-5.14%)
Mar 07, 2022 7.420 7.630 7.230 7.400 479,501 -0.10(-1.33%)
Mar 04, 2022 7.510 7.660 7.410 7.500 370,306 -0.17(-2.22%)
Mar 03, 2022 7.720 7.720 7.450 7.670 480,035 -0.01(-0.13%)
Mar 02, 2022 7.650 7.780 7.560 7.680 416,029 -0.02(-0.26%)
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.