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
)
4.650
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 29, 2015
6.320
6.336
6.150
6.190
770,653
-0.12(-1.90%)
May 28, 2015
6.620
6.670
6.250
6.310
1,102,512
-0.32(-4.83%)
May 27, 2015
7.050
7.079
6.480
6.630
1,744,381
-0.13(-1.92%)
May 26, 2015
6.780
7.000
6.700
6.760
1,574,487
+0.16(+2.42%)
May 22, 2015
6.440
6.600
6.600
6.600
1,370,600
+0.18(+2.80%)
May 21, 2015
6.280
6.480
6.250
6.420
1,153,256
+0.12(+1.90%)
May 20, 2015
6.350
6.550
6.140
6.300
1,724,895
-0.14(-2.17%)
May 19, 2015
7.640
7.640
6.330
6.440
8,258,983
-0.97(-13.09%)
May 18, 2015
6.850
7.590
6.400
7.410
8,381,371
+1.43(+23.91%)
May 15, 2015
6.100
6.430
5.810
5.980
3,325,920
+0.49(+8.93%)
May 14, 2015
5.300
5.500
5.160
5.490
1,668,133
+0.23(+4.37%)
May 13, 2015
5.320
5.330
5.190
5.260
899,698
-0.02(-0.38%)
May 12, 2015
5.370
5.510
5.240
5.280
789,079
-0.13(-2.40%)
May 11, 2015
5.500
5.580
5.400
5.410
523,991
-0.09(-1.64%)
May 08, 2015
5.670
5.680
5.430
5.500
971,214
+0.17(+3.19%)
May 07, 2015
5.390
5.840
4.415
5.330
4,070,892
-0.83(-13.47%)
May 06, 2015
6.030
6.280
5.890
6.160
634,606
+0.08(+1.40%)
May 05, 2015
6.220
6.350
5.990
6.075
550,374
-0.19(-3.11%)
May 04, 2015
6.400
6.530
6.220
6.270
435,736
-0.11(-1.72%)
May 01, 2015
6.320
6.650
6.260
6.380
372,315
+0.08(+1.27%)
Apr 30, 2015
6.500
6.680
6.200
6.300
596,049
-0.26(-3.96%)
Apr 29, 2015
6.540
6.720
6.490
6.560
274,081
-0.06(-0.91%)
Apr 28, 2015
6.640
6.710
6.390
6.620
407,115
-0.01(-0.15%)
Apr 27, 2015
6.760
6.915
6.550
6.630
644,318
-0.08(-1.19%)
Apr 24, 2015
6.780
6.940
6.680
6.710
368,786
-0.09(-1.32%)
Apr 23, 2015
6.700
6.830
6.630
6.800
250,002
+0.05(+0.74%)
Apr 22, 2015
6.750
6.820
6.630
6.750
286,700
-0.03(-0.44%)
Apr 21, 2015
6.840
6.880
6.660
6.780
338,874
-0.03(-0.44%)
Apr 20, 2015
6.590
6.870
6.500
6.810
384,626
+0.29(+4.45%)
Apr 17, 2015
6.650
6.830
6.490
6.520
355,869
-0.19(-2.83%)
Apr 16, 2015
6.730
6.880
6.640
6.710
659,438
-0.03(-0.45%)
Apr 15, 2015
6.730
6.755
6.570
6.740
597,327
+0.08(+1.20%)
Apr 14, 2015
6.820
6.900
6.650
6.660
325,662
-0.15(-2.20%)
Apr 13, 2015
6.780
6.940
6.780
6.810
416,165
+0.01(+0.15%)
Apr 10, 2015
6.840
6.880
6.730
6.800
334,646
+0.01(+0.22%)
Apr 09, 2015
6.750
6.810
6.570
6.785
394,619
+0.04(+0.67%)
Apr 08, 2015
6.680
6.880
6.640
6.740
672,870
+0.10(+1.51%)
Apr 07, 2015
6.560
6.680
6.380
6.640
605,702
+0.06(+0.91%)
Apr 06, 2015
6.490
6.690
6.490
6.580
358,645
+0.02(+0.30%)
Apr 02, 2015
6.500
6.560
6.560
6.560
425,900
+0.09(+1.39%)
Apr 01, 2015
6.500
6.630
6.410
6.470
504,498
-0.07(-1.07%)
Mar 31, 2015
6.370
6.680
6.350
6.540
706,410
+0.12(+1.87%)
Mar 30, 2015
6.250
6.520
6.180
6.420
633,270
+0.23(+3.72%)
Mar 27, 2015
6.480
6.550
6.110
6.190
712,952
-0.29(-4.48%)
Mar 26, 2015
6.300
6.550
6.280
6.480
817,134
+0.20(+3.10%)
Mar 25, 2015
6.670
6.750
6.110
6.285
951,418
-0.38(-5.77%)
Mar 24, 2015
6.860
6.920
6.550
6.670
824,109
-0.17(-2.49%)
Mar 23, 2015
7.260
7.270
6.820
6.840
813,328
-0.46(-6.30%)
Mar 20, 2015
7.260
7.420
7.220
7.300
652,402
+0.08(+1.11%)
Mar 19, 2015
7.040
7.330
7.040
7.220
413,559
+0.17(+2.41%)
Mar 18, 2015
7.150
7.150
6.920
7.050
918,921
-0.11(-1.54%)
Mar 17, 2015
7.150
7.240
7.050
7.160
334,105
-0.04(-0.56%)
Mar 16, 2015
7.420
7.440
7.090
7.200
614,683
-0.15(-2.04%)
Mar 13, 2015
7.660
7.680
7.245
7.350
513,078
-0.32(-4.17%)
Mar 12, 2015
7.450
7.680
7.410
7.670
954,792
+0.31(+4.21%)
Mar 11, 2015
7.350
7.510
7.260
7.360
708,021
+0.05(+0.68%)
Mar 10, 2015
7.260
7.440
7.240
7.310
954,563
+0.01(+0.14%)
Mar 09, 2015
7.180
7.350
7.065
7.300
699,213
+0.13(+1.81%)
Mar 06, 2015
7.030
7.240
6.981
7.170
704,786
+0.06(+0.84%)
Mar 05, 2015
7.170
7.415
6.990
7.110
772,342
-0.02(-0.28%)
Mar 04, 2015
7.160
7.180
6.980
7.130
590,645
-0.05(-0.70%)
Mar 03, 2015
7.300
7.410
7.080
7.180
605,029
-0.13(-1.78%)
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
.