Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Orasure Tech Inc
(NQ:
OSUR
)
4.805
+0.155 (+3.33%)
Streaming Delayed Price
Updated: 1:07 PM EDT, Jun 5, 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 (%)
Jan 31, 2024
7.520
7.570
7.340
7.370
834,237
-0.21(-2.77%)
Jan 30, 2024
7.760
7.760
7.440
7.580
741,053
-0.23(-2.94%)
Jan 29, 2024
7.520
7.860
7.520
7.810
929,074
+0.22(+2.90%)
Jan 26, 2024
7.830
7.831
7.570
7.590
484,295
-0.21(-2.69%)
Jan 25, 2024
8.040
8.040
7.760
7.800
867,260
-0.17(-2.13%)
Jan 24, 2024
8.000
8.020
7.780
7.970
742,484
+0.06(+0.76%)
Jan 23, 2024
7.850
7.940
7.680
7.910
915,473
+0.10(+1.28%)
Jan 22, 2024
7.890
7.940
7.630
7.810
916,433
+0.03(+0.39%)
Jan 19, 2024
8.090
8.090
7.745
7.780
632,478
-0.28(-3.47%)
Jan 18, 2024
8.300
8.300
7.970
8.060
1,145,064
-0.07(-0.86%)
Jan 17, 2024
8.040
8.330
8.000
8.130
1,406,847
+0.03(+0.37%)
Jan 16, 2024
8.060
8.180
7.850
8.100
742,234
+0.00(+0.00%)
Jan 12, 2024
8.120
8.280
8.080
8.100
648,654
+0.06(+0.75%)
Jan 11, 2024
7.890
8.060
7.785
8.040
789,832
+0.12(+1.52%)
Jan 10, 2024
7.770
7.920
7.600
7.920
502,063
+0.15(+1.93%)
Jan 09, 2024
7.730
7.840
7.640
7.770
571,362
-0.03(-0.38%)
Jan 08, 2024
8.160
8.160
7.725
7.800
683,770
-0.32(-3.94%)
Jan 05, 2024
8.110
8.266
8.105
8.120
490,704
+0.01(+0.12%)
Jan 04, 2024
8.140
8.450
8.055
8.110
1,096,600
+0.09(+1.12%)
Jan 03, 2024
8.190
8.290
7.980
8.020
655,287
-0.26(-3.14%)
Jan 02, 2024
8.140
8.310
8.050
8.280
508,432
+0.08(+0.98%)
Dec 29, 2023
8.280
8.330
8.140
8.200
820,464
-0.09(-1.09%)
Dec 28, 2023
8.310
8.360
8.200
8.290
437,387
-0.06(-0.72%)
Dec 27, 2023
8.400
8.430
8.280
8.350
634,272
+0.00(+0.00%)
Dec 26, 2023
8.320
8.395
8.150
8.350
439,967
+0.06(+0.72%)
Dec 22, 2023
8.180
8.330
8.150
8.290
684,417
+0.16(+1.97%)
Dec 21, 2023
7.900
8.180
7.810
8.130
648,485
+0.28(+3.57%)
Dec 20, 2023
8.080
8.170
7.841
7.850
718,973
-0.25(-3.09%)
Dec 19, 2023
7.750
8.100
7.680
8.100
806,540
+0.42(+5.47%)
Dec 18, 2023
7.670
7.860
7.485
7.680
840,406
+0.03(+0.39%)
Dec 15, 2023
7.410
7.680
7.215
7.650
4,911,028
+0.30(+4.08%)
Dec 14, 2023
7.500
7.520
7.260
7.350
865,006
-0.06(-0.81%)
Dec 13, 2023
7.330
7.520
7.255
7.410
930,395
+0.10(+1.37%)
Dec 12, 2023
7.120
7.360
7.060
7.310
618,384
+0.22(+3.10%)
Dec 11, 2023
7.110
7.145
6.920
7.090
510,898
-0.01(-0.14%)
Dec 08, 2023
6.890
7.110
6.830
7.100
482,807
+0.21(+3.05%)
Dec 07, 2023
7.050
7.110
6.650
6.890
742,935
-0.20(-2.75%)
Dec 06, 2023
7.400
7.440
7.065
7.085
820,807
-0.29(-3.87%)
Dec 05, 2023
7.300
7.550
7.180
7.370
841,087
+0.08(+1.10%)
Dec 04, 2023
7.120
7.320
7.080
7.290
527,219
+0.13(+1.82%)
Dec 01, 2023
7.290
7.290
7.100
7.160
469,165
-0.16(-2.19%)
Nov 30, 2023
7.270
7.350
7.180
7.320
526,512
+0.05(+0.69%)
Nov 29, 2023
7.330
7.430
7.210
7.270
519,585
+0.00(+0.00%)
Nov 28, 2023
7.280
7.310
7.110
7.270
647,352
-0.02(-0.27%)
Nov 27, 2023
7.390
7.390
7.250
7.290
537,078
-0.09(-1.22%)
Nov 24, 2023
7.240
7.400
7.235
7.380
214,202
+0.13(+1.79%)
Nov 22, 2023
7.230
7.330
7.210
7.250
423,697
+0.07(+0.97%)
Nov 21, 2023
7.150
7.210
7.105
7.180
578,270
-0.04(-0.55%)
Nov 20, 2023
7.180
7.265
7.000
7.220
889,572
+0.08(+1.12%)
Nov 17, 2023
7.030
7.200
6.960
7.140
1,002,110
+0.24(+3.48%)
Nov 16, 2023
6.900
6.940
6.710
6.900
621,623
-0.04(-0.58%)
Nov 15, 2023
6.760
7.020
6.760
6.940
634,413
+0.14(+2.06%)
Nov 14, 2023
6.760
6.860
6.605
6.800
605,274
+0.26(+3.98%)
Nov 13, 2023
6.490
6.640
6.430
6.540
650,412
+0.08(+1.24%)
Nov 10, 2023
6.250
6.470
6.139
6.460
698,643
+0.25(+4.03%)
Nov 09, 2023
5.960
6.420
5.960
6.210
723,428
+0.29(+4.99%)
Nov 08, 2023
5.810
6.161
5.120
5.915
660,305
+0.17(+2.87%)
Nov 07, 2023
5.600
5.765
5.600
5.750
650,765
+0.11(+1.95%)
Nov 06, 2023
5.620
5.660
5.600
5.640
509,422
+0.01(+0.18%)
Nov 03, 2023
5.400
5.670
5.390
5.630
464,106
+0.35(+6.63%)
Nov 02, 2023
5.270
5.320
5.170
5.280
331,086
+0.06(+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
.