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
)
5.050
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 (%)
May 28, 2004
7.500
7.550
7.230
7.390
387,100
-0.06(-0.81%)
May 27, 2004
7.480
7.620
7.270
7.450
608,000
+0.14(+1.92%)
May 26, 2004
7.120
7.360
7.050
7.310
353,900
+0.12(+1.67%)
May 25, 2004
7.000
7.240
6.900
7.190
358,100
+0.19(+2.71%)
May 24, 2004
6.990
7.100
6.850
7.000
198,600
+0.15(+2.20%)
May 21, 2004
6.920
7.090
6.760
6.849
168,100
-0.05(-0.74%)
May 20, 2004
6.840
7.030
6.799
6.900
178,400
+0.09(+1.32%)
May 19, 2004
7.040
7.350
6.720
6.810
229,300
-0.10(-1.45%)
May 18, 2004
7.000
7.180
6.850
6.910
253,400
-0.02(-0.29%)
May 17, 2004
7.270
7.310
6.650
6.930
547,100
-0.36(-4.94%)
May 14, 2004
7.340
7.500
7.140
7.290
279,900
-0.09(-1.22%)
May 13, 2004
7.680
7.840
7.360
7.380
276,200
-0.54(-6.82%)
May 12, 2004
7.870
7.930
7.300
7.920
224,300
+0.27(+3.53%)
May 11, 2004
7.420
7.850
7.420
7.650
370,600
+0.39(+5.37%)
May 10, 2004
7.390
7.600
7.200
7.260
631,500
-0.58(-7.40%)
May 07, 2004
8.100
8.400
7.730
7.840
381,300
-0.36(-4.39%)
May 06, 2004
8.110
8.480
8.090
8.200
242,100
-0.04(-0.49%)
May 05, 2004
8.060
8.400
8.060
8.240
319,200
-0.06(-0.72%)
May 04, 2004
8.500
8.500
8.020
8.300
712,600
-0.16(-1.89%)
May 03, 2004
8.440
8.810
8.320
8.460
434,300
+0.07(+0.83%)
Apr 30, 2004
8.710
8.870
8.390
8.390
659,400
-0.54(-6.05%)
Apr 29, 2004
9.590
9.590
8.650
8.930
760,700
-0.57(-6.00%)
Apr 28, 2004
9.650
9.800
9.110
9.500
906,000
-0.74(-7.23%)
Apr 27, 2004
9.970
10.26
9.920
10.24
517,700
+0.32(+3.23%)
Apr 26, 2004
9.950
10.25
9.830
9.920
494,100
+0.27(+2.80%)
Apr 23, 2004
9.880
9.950
9.650
9.650
371,400
-0.19(-1.93%)
Apr 22, 2004
9.510
9.840
9.500
9.840
433,300
+0.24(+2.50%)
Apr 21, 2004
9.370
9.750
9.320
9.600
366,400
+0.26(+2.78%)
Apr 20, 2004
9.860
10.00
9.340
9.340
579,700
-0.36(-3.71%)
Apr 19, 2004
9.700
9.740
9.360
9.700
381,800
+0.33(+3.52%)
Apr 16, 2004
9.250
9.730
9.120
9.370
325,900
+0.15(+1.63%)
Apr 15, 2004
9.410
9.580
9.150
9.220
228,000
-0.19(-2.02%)
Apr 14, 2004
9.260
9.650
9.080
9.410
495,200
+0.16(+1.73%)
Apr 13, 2004
9.820
9.900
9.250
9.250
492,800
-0.44(-4.54%)
Apr 12, 2004
9.900
9.900
9.550
9.690
383,600
+0.13(+1.36%)
Apr 08, 2004
9.720
9.820
9.550
9.560
454,600
-0.12(-1.24%)
Apr 07, 2004
10.17
10.21
9.350
9.680
1,731,700
-0.42(-4.16%)
Apr 06, 2004
10.17
10.35
10.10
10.10
471,100
-0.18(-1.75%)
Apr 05, 2004
10.10
10.48
10.10
10.28
674,400
+0.03(+0.29%)
Apr 02, 2004
10.49
10.49
10.12
10.25
877,800
+0.05(+0.49%)
Apr 01, 2004
10.58
10.63
10.15
10.20
986,000
-0.19(-1.83%)
Mar 31, 2004
10.29
10.70
10.10
10.39
1,887,500
+0.25(+2.47%)
Mar 30, 2004
10.29
10.35
10.00
10.14
2,667,300
-0.36(-3.43%)
Mar 29, 2004
11.95
12.00
10.26
10.50
16,366,600
+0.80(+8.25%)
Mar 26, 2004
8.180
10.14
8.120
9.700
8,901,500
+1.55(+19.02%)
Mar 25, 2004
8.150
8.270
7.890
8.150
221,700
+0.16(+2.00%)
Mar 24, 2004
8.130
8.220
7.880
7.990
227,200
-0.09(-1.11%)
Mar 23, 2004
8.200
8.440
7.840
8.080
684,200
+0.28(+3.59%)
Mar 22, 2004
8.050
8.060
7.740
7.800
284,600
-0.13(-1.64%)
Mar 19, 2004
8.060
8.150
7.800
7.930
261,500
+0.08(+1.02%)
Mar 18, 2004
7.860
7.900
7.690
7.850
202,300
+0.00(+0.00%)
Mar 17, 2004
7.490
8.080
7.470
7.850
343,400
+0.39(+5.23%)
Mar 16, 2004
7.600
7.650
7.280
7.460
252,700
+0.22(+3.04%)
Mar 15, 2004
8.030
8.080
7.200
7.240
378,000
-0.70(-8.82%)
Mar 12, 2004
7.640
8.080
7.550
7.940
337,000
+0.21(+2.72%)
Mar 11, 2004
8.060
8.340
7.690
7.730
293,800
-0.36(-4.45%)
Mar 10, 2004
8.610
8.670
8.050
8.090
337,500
-0.36(-4.26%)
Mar 09, 2004
8.540
8.590
8.400
8.450
153,100
-0.08(-0.94%)
Mar 08, 2004
9.100
9.160
8.490
8.530
270,700
-0.45(-5.01%)
Mar 05, 2004
8.820
9.029
8.800
8.980
151,800
-0.02(-0.22%)
Mar 04, 2004
9.000
9.500
8.800
9.000
466,600
+0.20(+2.27%)
Mar 03, 2004
8.730
8.900
8.550
8.800
101,200
+0.06(+0.69%)
Mar 02, 2004
8.770
8.840
8.570
8.740
87,800
-0.01(-0.11%)
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
.