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 31, 2006
8.700
8.860
8.630
8.730
529,556
+0.04(+0.46%)
May 30, 2006
8.820
8.900
8.640
8.690
429,051
-0.14(-1.59%)
May 26, 2006
8.730
8.870
8.570
8.830
504,631
+0.15(+1.73%)
May 25, 2006
8.380
8.690
8.380
8.680
458,096
+0.35(+4.20%)
May 24, 2006
8.340
8.460
8.170
8.330
501,396
-0.02(-0.24%)
May 23, 2006
8.540
8.700
8.280
8.350
502,680
-0.13(-1.53%)
May 22, 2006
8.780
8.850
8.310
8.480
636,943
-0.30(-3.42%)
May 19, 2006
9.210
9.230
8.610
8.780
856,214
-0.43(-4.67%)
May 18, 2006
9.510
9.700
9.110
9.210
594,725
-0.13(-1.39%)
May 17, 2006
9.390
9.490
9.210
9.340
462,795
-0.07(-0.74%)
May 16, 2006
9.370
9.470
9.110
9.410
444,250
+0.10(+1.07%)
May 15, 2006
9.410
9.480
9.210
9.310
338,166
-0.16(-1.69%)
May 12, 2006
9.740
9.830
9.450
9.470
587,309
-0.31(-3.17%)
May 11, 2006
9.990
10.01
9.600
9.780
552,821
-0.17(-1.71%)
May 10, 2006
10.00
10.06
9.850
9.950
432,143
-0.05(-0.50%)
May 09, 2006
9.820
10.14
9.750
10.00
631,670
+0.18(+1.83%)
May 08, 2006
10.10
10.14
9.410
9.820
1,049,965
+0.42(+4.47%)
May 05, 2006
9.440
9.470
9.300
9.400
473,274
+0.07(+0.75%)
May 04, 2006
9.290
9.380
9.100
9.330
741,391
+0.04(+0.43%)
May 03, 2006
9.250
9.550
8.530
9.290
2,524,974
-1.16(-11.10%)
May 02, 2006
10.45
10.55
10.26
10.45
504,837
-0.02(-0.19%)
May 01, 2006
10.73
10.80
10.34
10.47
401,142
-0.26(-2.42%)
Apr 28, 2006
10.44
10.89
10.34
10.73
611,900
+0.31(+2.98%)
Apr 27, 2006
10.16
10.46
10.14
10.42
375,321
+0.21(+2.06%)
Apr 26, 2006
10.15
10.33
10.05
10.21
593,077
+0.15(+1.49%)
Apr 25, 2006
10.10
10.27
9.890
10.06
429,825
-0.08(-0.79%)
Apr 24, 2006
10.29
10.29
10.10
10.14
389,018
-0.20(-1.93%)
Apr 21, 2006
10.53
10.63
10.11
10.34
549,657
-0.20(-1.90%)
Apr 20, 2006
10.51
10.65
10.25
10.54
376,610
-0.04(-0.38%)
Apr 19, 2006
10.41
10.58
10.39
10.58
457,941
+0.27(+2.62%)
Apr 18, 2006
10.01
10.34
10.02
10.31
593,004
+0.30(+3.00%)
Apr 17, 2006
10.02
10.12
9.970
10.01
330,032
+0.01(+0.10%)
Apr 13, 2006
9.790
10.02
9.610
10.00
342,431
+0.20(+2.04%)
Apr 12, 2006
9.500
9.870
9.500
9.800
620,667
+0.30(+3.16%)
Apr 11, 2006
9.740
9.750
9.400
9.500
788,852
-0.17(-1.76%)
Apr 10, 2006
9.390
9.670
9.360
9.670
484,802
+0.26(+2.76%)
Apr 07, 2006
9.540
9.570
9.370
9.410
262,591
-0.13(-1.36%)
Apr 06, 2006
9.400
9.550
9.380
9.540
680,695
+0.14(+1.49%)
Apr 05, 2006
9.800
9.830
9.400
9.400
650,057
-0.41(-4.18%)
Apr 04, 2006
9.980
10.03
9.750
9.810
442,428
-0.17(-1.70%)
Apr 03, 2006
10.30
10.30
9.950
9.980
347,640
-0.32(-3.11%)
Mar 31, 2006
10.26
10.38
10.23
10.30
271,424
+0.04(+0.39%)
Mar 30, 2006
10.33
10.57
10.14
10.26
416,036
-0.09(-0.87%)
Mar 29, 2006
10.05
10.37
10.05
10.35
228,319
+0.29(+2.88%)
Mar 28, 2006
10.26
10.35
10.05
10.06
206,944
-0.27(-2.61%)
Mar 27, 2006
10.20
10.34
10.16
10.33
200,293
+0.13(+1.27%)
Mar 24, 2006
10.12
10.31
10.02
10.20
280,529
+0.05(+0.49%)
Mar 23, 2006
10.17
10.24
9.970
10.15
367,700
-0.08(-0.78%)
Mar 22, 2006
10.14
10.25
10.02
10.23
361,500
+0.01(+0.10%)
Mar 21, 2006
10.34
10.54
10.20
10.22
291,538
-0.18(-1.73%)
Mar 20, 2006
10.60
10.60
10.34
10.40
271,058
-0.19(-1.79%)
Mar 17, 2006
10.49
10.65
10.17
10.59
581,311
+0.15(+1.44%)
Mar 16, 2006
10.51
10.81
10.32
10.44
583,765
-0.06(-0.57%)
Mar 15, 2006
10.21
10.53
10.11
10.50
334,079
+0.29(+2.84%)
Mar 14, 2006
10.22
10.25
10.01
10.21
248,375
-0.01(-0.10%)
Mar 13, 2006
9.960
10.37
9.960
10.22
499,398
+0.22(+2.20%)
Mar 10, 2006
10.27
10.43
9.890
10.00
766,712
-0.26(-2.53%)
Mar 09, 2006
10.31
10.41
10.17
10.26
243,782
-0.07(-0.68%)
Mar 08, 2006
10.04
10.36
10.04
10.33
348,105
+0.27(+2.68%)
Mar 07, 2006
10.05
10.22
10.02
10.06
374,570
+0.00(+0.00%)
Mar 06, 2006
10.18
10.32
9.930
10.06
376,016
-0.10(-0.98%)
Mar 03, 2006
9.830
10.42
9.800
10.16
948,362
+0.33(+3.36%)
Mar 02, 2006
9.670
9.900
9.660
9.830
398,331
+0.10(+1.03%)
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
.