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, 2007
7.540
7.790
7.500
7.660
267,408
+0.03(+0.39%)
May 30, 2007
7.580
7.777
7.534
7.630
301,681
-0.05(-0.65%)
May 29, 2007
7.600
7.740
7.500
7.680
348,131
+0.12(+1.59%)
May 25, 2007
7.390
7.760
7.370
7.560
397,085
+0.22(+3.00%)
May 24, 2007
7.630
7.700
7.270
7.340
316,009
-0.32(-4.18%)
May 23, 2007
7.610
7.660
7.500
7.660
353,516
+0.09(+1.19%)
May 22, 2007
7.470
7.620
7.400
7.570
233,874
+0.13(+1.75%)
May 21, 2007
7.380
7.460
7.310
7.440
268,532
+0.07(+0.95%)
May 18, 2007
7.070
7.380
6.970
7.370
612,305
+0.33(+4.69%)
May 17, 2007
7.120
7.120
6.920
7.040
450,819
-0.08(-1.12%)
May 16, 2007
7.080
7.160
7.010
7.120
204,019
+0.05(+0.71%)
May 15, 2007
7.190
7.200
7.050
7.070
253,431
-0.11(-1.53%)
May 14, 2007
7.290
7.320
7.130
7.180
211,830
-0.10(-1.37%)
May 11, 2007
7.330
7.400
7.220
7.280
127,755
+0.02(+0.28%)
May 10, 2007
7.660
7.720
7.250
7.260
370,924
-0.46(-5.96%)
May 09, 2007
7.610
7.830
7.490
7.720
498,329
+0.23(+3.07%)
May 08, 2007
7.570
7.610
7.400
7.490
251,547
-0.16(-2.09%)
May 07, 2007
7.640
7.660
7.520
7.650
223,025
+0.11(+1.46%)
May 04, 2007
7.580
7.700
7.500
7.540
261,899
+0.04(+0.53%)
May 03, 2007
7.600
7.710
7.460
7.500
181,190
-0.11(-1.45%)
May 02, 2007
7.300
7.620
7.270
7.610
276,315
+0.35(+4.82%)
May 01, 2007
7.460
7.460
7.200
7.260
301,460
-0.19(-2.55%)
Apr 30, 2007
7.720
7.720
7.400
7.450
369,980
-0.16(-2.10%)
Apr 27, 2007
7.630
7.720
7.510
7.610
244,649
-0.03(-0.39%)
Apr 26, 2007
7.490
7.650
7.450
7.640
381,299
+0.18(+2.41%)
Apr 25, 2007
7.420
7.600
7.420
7.460
212,906
-0.03(-0.40%)
Apr 24, 2007
7.470
7.570
7.320
7.490
233,544
+0.02(+0.27%)
Apr 23, 2007
7.480
7.650
7.450
7.470
196,874
-0.05(-0.66%)
Apr 20, 2007
7.450
7.560
7.370
7.520
246,328
+0.19(+2.59%)
Apr 19, 2007
7.460
7.480
7.310
7.330
156,011
-0.18(-2.40%)
Apr 18, 2007
7.530
7.650
7.500
7.510
162,997
-0.08(-1.05%)
Apr 17, 2007
7.470
7.630
7.450
7.590
317,919
+0.10(+1.34%)
Apr 16, 2007
7.670
7.780
7.400
7.490
407,134
-0.15(-1.96%)
Apr 13, 2007
7.620
7.740
7.530
7.640
170,020
+0.01(+0.13%)
Apr 12, 2007
7.540
7.710
7.500
7.630
134,111
+0.07(+0.93%)
Apr 11, 2007
7.610
7.670
7.520
7.560
200,040
-0.06(-0.79%)
Apr 10, 2007
7.360
7.700
7.360
7.620
236,842
+0.24(+3.25%)
Apr 09, 2007
7.590
7.630
7.330
7.380
118,974
-0.22(-2.89%)
Apr 05, 2007
7.540
7.640
7.510
7.600
180,347
+0.04(+0.53%)
Apr 04, 2007
7.630
7.670
7.480
7.560
214,914
-0.09(-1.18%)
Apr 03, 2007
7.460
7.960
7.430
7.650
686,479
+0.19(+2.55%)
Apr 02, 2007
7.440
7.470
7.290
7.460
169,814
+0.11(+1.50%)
Mar 30, 2007
7.350
7.431
7.160
7.350
262,385
+0.03(+0.41%)
Mar 29, 2007
7.390
7.510
7.200
7.320
104,726
-0.04(-0.54%)
Mar 28, 2007
7.360
7.420
7.300
7.360
107,747
-0.05(-0.67%)
Mar 27, 2007
7.500
7.520
7.340
7.410
140,427
-0.13(-1.72%)
Mar 26, 2007
7.530
7.570
7.400
7.540
159,533
-0.01(-0.13%)
Mar 23, 2007
7.620
7.820
7.510
7.550
198,345
-0.10(-1.31%)
Mar 22, 2007
7.660
7.830
7.630
7.650
274,573
+0.02(+0.26%)
Mar 21, 2007
7.420
7.660
7.340
7.630
396,898
+0.24(+3.25%)
Mar 20, 2007
7.270
7.550
7.260
7.390
385,874
+0.09(+1.23%)
Mar 19, 2007
7.230
7.470
7.220
7.300
331,929
+0.10(+1.39%)
Mar 16, 2007
7.320
7.400
7.200
7.200
523,816
-0.13(-1.77%)
Mar 15, 2007
7.330
7.400
7.250
7.330
215,361
+0.01(+0.14%)
Mar 14, 2007
7.200
7.390
7.180
7.320
332,434
+0.12(+1.67%)
Mar 13, 2007
7.370
7.430
7.050
7.200
563,914
-0.17(-2.31%)
Mar 12, 2007
7.440
7.530
7.320
7.370
162,692
-0.09(-1.21%)
Mar 09, 2007
7.450
7.520
7.390
7.460
193,030
+0.09(+1.22%)
Mar 08, 2007
7.400
7.490
7.310
7.370
247,142
+0.07(+0.96%)
Mar 07, 2007
7.420
7.520
7.270
7.300
215,650
-0.14(-1.88%)
Mar 06, 2007
7.200
7.490
7.200
7.440
290,158
+0.26(+3.62%)
Mar 05, 2007
7.300
7.430
7.140
7.180
335,986
-0.40(-5.28%)
Mar 02, 2007
7.680
7.890
7.457
7.580
408,265
-0.18(-2.32%)
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
.