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
)
4.825
+0.175 (+3.76%)
Streaming Delayed Price
Updated: 3:53 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 (%)
May 31, 2013
4.580
4.620
4.370
4.380
321,623
-0.09(-2.01%)
May 30, 2013
4.450
4.540
4.420
4.470
212,202
+0.05(+1.13%)
May 29, 2013
4.500
4.520
4.405
4.420
113,779
-0.11(-2.43%)
May 28, 2013
4.400
4.550
4.370
4.530
241,563
+0.19(+4.38%)
May 24, 2013
4.390
4.400
4.310
4.340
0
-0.07(-1.59%)
May 23, 2013
4.310
4.430
4.260
4.410
0
+0.06(+1.38%)
May 22, 2013
4.410
4.480
4.340
4.350
0
-0.04(-0.91%)
May 21, 2013
4.420
4.450
4.340
4.390
0
-0.04(-0.90%)
May 20, 2013
4.400
4.450
4.340
4.430
0
+0.02(+0.45%)
May 17, 2013
4.420
4.480
4.370
4.410
0
+0.01(+0.23%)
May 16, 2013
4.460
4.510
4.390
4.400
170,027
-0.10(-2.22%)
May 15, 2013
4.510
4.530
4.460
4.500
0
-0.09(-1.96%)
May 13, 2013
4.690
4.700
4.530
4.590
0
-0.12(-2.55%)
May 10, 2013
4.730
4.750
4.650
4.710
0
-0.02(-0.42%)
May 09, 2013
4.830
5.050
4.700
4.730
0
-0.05(-1.05%)
May 08, 2013
4.760
4.790
4.670
4.780
359,624
+0.03(+0.63%)
May 07, 2013
4.790
4.800
4.630
4.750
0
+0.02(+0.42%)
May 06, 2013
4.660
4.770
4.610
4.730
0
+0.12(+2.60%)
May 03, 2013
4.450
4.660
4.390
4.610
0
+0.22(+5.01%)
May 02, 2013
4.320
4.450
4.290
4.390
0
+0.07(+1.62%)
May 01, 2013
4.460
4.570
4.320
4.320
0
-0.14(-3.14%)
Apr 30, 2013
4.380
4.470
4.355
4.460
0
+0.12(+2.76%)
Apr 29, 2013
4.380
4.380
4.300
4.340
691,403
+0.00(+0.00%)
Apr 26, 2013
4.290
4.350
4.310
4.340
701,266
+0.03(+0.70%)
Apr 25, 2013
4.340
4.510
4.310
4.310
0
+0.00(+0.00%)
Apr 24, 2013
4.370
4.400
4.270
4.310
377,644
-0.05(-1.15%)
Apr 23, 2013
4.470
4.490
4.320
4.360
407,636
-0.05(-1.13%)
Apr 22, 2013
4.540
4.600
4.380
4.410
443,251
-0.10(-2.22%)
Apr 19, 2013
4.510
4.600
4.480
4.510
385,325
+0.00(+0.00%)
Apr 18, 2013
4.600
4.690
4.480
4.510
371,315
-0.10(-2.17%)
Apr 17, 2013
4.580
4.710
4.550
4.610
505,887
+0.01(+0.22%)
Apr 16, 2013
4.680
4.710
4.530
4.600
564,136
-0.01(-0.22%)
Apr 15, 2013
4.850
4.860
4.600
4.610
380,800
-0.29(-5.92%)
Apr 12, 2013
5.040
5.070
4.850
4.900
457,914
-0.14(-2.78%)
Apr 11, 2013
5.030
5.100
4.980
5.040
510,853
+0.00(+0.00%)
Apr 10, 2013
5.060
5.145
5.020
5.040
429,416
-0.01(-0.20%)
Apr 09, 2013
5.000
5.130
4.930
5.050
581,476
+0.06(+1.20%)
Apr 08, 2013
5.020
5.050
4.955
4.990
450,732
-0.04(-0.80%)
Apr 05, 2013
4.930
5.100
4.930
5.030
202,947
-0.04(-0.79%)
Apr 04, 2013
5.120
5.180
5.000
5.070
361,476
-0.04(-0.78%)
Apr 03, 2013
5.230
5.290
5.110
5.110
353,672
-0.12(-2.29%)
Apr 02, 2013
5.320
5.450
5.220
5.230
333,430
-0.06(-1.13%)
Apr 01, 2013
5.410
5.420
5.210
5.290
293,879
-0.11(-2.04%)
Mar 28, 2013
5.380
5.500
5.250
5.400
476,354
+0.08(+1.50%)
Mar 27, 2013
5.400
5.440
5.310
5.320
309,954
-0.13(-2.39%)
Mar 26, 2013
5.550
5.550
5.370
5.450
458,501
-0.05(-0.91%)
Mar 25, 2013
5.680
5.680
5.500
5.500
314,280
-0.16(-2.83%)
Mar 22, 2013
5.750
5.780
5.620
5.660
362,717
-0.04(-0.70%)
Mar 21, 2013
5.660
5.760
5.630
5.700
272,051
-0.02(-0.35%)
Mar 20, 2013
5.750
5.820
5.670
5.720
772,053
-0.01(-0.17%)
Mar 19, 2013
5.780
5.930
5.700
5.730
400,251
-0.05(-0.87%)
Mar 18, 2013
5.760
6.000
5.680
5.780
585,596
-0.03(-0.52%)
Mar 15, 2013
5.750
5.810
5.745
5.810
512,002
+0.02(+0.35%)
Mar 14, 2013
5.760
5.850
5.700
5.790
344,869
+0.04(+0.70%)
Mar 13, 2013
5.970
5.970
5.670
5.750
619,741
+0.05(+0.88%)
Mar 12, 2013
5.720
5.765
5.691
5.700
178,889
-0.05(-0.87%)
Mar 11, 2013
5.940
5.940
5.720
5.750
938,398
-0.23(-3.85%)
Mar 08, 2013
5.690
6.000
5.640
5.980
411,781
+0.37(+6.60%)
Mar 07, 2013
5.550
5.640
5.500
5.610
254,588
+0.05(+0.90%)
Mar 06, 2013
5.600
5.680
5.460
5.560
379,590
-0.02(-0.36%)
Mar 05, 2013
5.460
5.580
5.355
5.580
634,442
+0.16(+2.95%)
Mar 04, 2013
5.550
5.650
5.340
5.420
528,048
-0.16(-2.87%)
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
.