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, 2022
4.310
4.380
4.130
4.150
1,614,213
-0.20(-4.60%)
May 27, 2022
4.220
4.365
4.150
4.350
1,893,026
+0.13(+3.08%)
May 26, 2022
4.400
4.400
4.000
4.220
3,601,358
-0.11(-2.54%)
May 25, 2022
4.710
4.710
4.170
4.330
1,450,609
-0.18(-3.99%)
May 24, 2022
5.560
5.580
4.200
4.510
2,587,337
-1.06(-19.03%)
May 23, 2022
5.470
5.660
5.400
5.570
480,964
+0.09(+1.64%)
May 20, 2022
5.500
5.590
5.355
5.480
509,100
+0.03(+0.55%)
May 19, 2022
5.180
5.610
5.180
5.450
975,467
+0.22(+4.21%)
May 18, 2022
5.230
5.450
5.190
5.230
551,460
+0.00(+0.00%)
May 17, 2022
5.220
5.370
5.140
5.230
527,450
+0.12(+2.35%)
May 16, 2022
5.340
5.400
5.100
5.110
819,308
-0.31(-5.72%)
May 13, 2022
5.220
5.543
5.200
5.420
507,040
+0.26(+5.04%)
May 12, 2022
5.080
5.310
4.970
5.160
652,778
+0.02(+0.39%)
May 11, 2022
5.200
5.380
4.730
5.140
579,294
-0.13(-2.47%)
May 10, 2022
5.650
5.760
5.190
5.270
732,743
-0.37(-6.56%)
May 09, 2022
5.910
6.100
5.610
5.640
622,662
-0.31(-5.21%)
May 06, 2022
6.050
6.070
5.870
5.950
374,790
-0.10(-1.65%)
May 05, 2022
6.290
6.320
5.955
6.050
329,947
-0.32(-5.02%)
May 04, 2022
6.190
6.400
6.070
6.370
390,022
+0.19(+3.07%)
May 03, 2022
6.300
6.490
6.140
6.180
402,599
-0.14(-2.22%)
May 02, 2022
6.100
6.345
6.080
6.320
530,152
+0.18(+2.93%)
Apr 29, 2022
6.070
6.240
5.980
6.140
672,160
+0.11(+1.82%)
Apr 28, 2022
6.150
6.170
5.850
6.030
374,579
-0.08(-1.31%)
Apr 27, 2022
6.260
6.340
6.070
6.110
436,176
-0.24(-3.78%)
Apr 26, 2022
6.460
6.460
6.170
6.350
459,183
-0.15(-2.31%)
Apr 25, 2022
6.440
6.550
6.300
6.500
473,957
+0.01(+0.15%)
Apr 22, 2022
6.520
6.630
6.450
6.490
489,476
-0.07(-1.07%)
Apr 21, 2022
6.860
6.900
6.510
6.560
385,336
-0.24(-3.53%)
Apr 20, 2022
6.820
6.955
6.690
6.800
300,986
+0.01(+0.15%)
Apr 19, 2022
6.810
6.980
6.770
6.790
438,416
-0.06(-0.88%)
Apr 18, 2022
6.670
6.870
6.560
6.850
538,885
+0.11(+1.63%)
Apr 14, 2022
6.830
6.850
6.705
6.740
298,461
-0.05(-0.74%)
Apr 13, 2022
6.810
6.880
6.770
6.790
251,378
+0.00(+0.00%)
Apr 12, 2022
6.840
6.990
6.720
6.790
421,853
-0.04(-0.59%)
Apr 11, 2022
6.980
7.020
6.800
6.830
398,407
-0.22(-3.12%)
Apr 08, 2022
7.060
7.215
7.020
7.050
392,641
-0.05(-0.70%)
Apr 07, 2022
6.730
7.150
6.720
7.100
468,560
+0.33(+4.87%)
Apr 06, 2022
6.750
6.830
6.590
6.770
402,103
-0.02(-0.29%)
Apr 05, 2022
7.070
7.130
6.780
6.790
441,344
-0.33(-4.63%)
Apr 04, 2022
6.880
7.125
6.750
7.120
548,504
+0.29(+4.25%)
Apr 01, 2022
6.790
6.880
6.620
6.830
586,141
+0.05(+0.74%)
Mar 31, 2022
6.990
7.030
6.735
6.780
388,025
-0.24(-3.42%)
Mar 30, 2022
6.920
7.240
6.850
7.020
584,807
+0.05(+0.72%)
Mar 29, 2022
7.080
7.260
6.910
6.970
881,977
+0.02(+0.29%)
Mar 28, 2022
6.840
7.050
6.840
6.950
351,126
+0.11(+1.61%)
Mar 25, 2022
6.960
7.030
6.805
6.840
347,388
-0.11(-1.58%)
Mar 24, 2022
7.040
7.040
6.880
6.950
366,317
-0.06(-0.86%)
Mar 23, 2022
7.210
7.230
6.970
7.010
366,970
-0.28(-3.84%)
Mar 22, 2022
7.230
7.480
7.110
7.290
378,184
+0.11(+1.53%)
Mar 21, 2022
7.230
7.280
7.070
7.180
358,756
-0.10(-1.37%)
Mar 18, 2022
6.970
7.300
6.970
7.280
603,219
+0.22(+3.12%)
Mar 17, 2022
6.830
7.220
6.830
7.060
398,441
+0.18(+2.62%)
Mar 16, 2022
6.700
6.880
6.590
6.880
434,425
+0.22(+3.30%)
Mar 15, 2022
6.660
6.700
6.510
6.660
483,759
+0.04(+0.60%)
Mar 14, 2022
6.800
6.930
6.570
6.620
509,026
-0.19(-2.79%)
Mar 11, 2022
7.100
7.100
6.800
6.810
491,187
-0.23(-3.27%)
Mar 10, 2022
7.090
7.100
6.940
7.040
306,197
-0.18(-2.49%)
Mar 09, 2022
7.140
7.240
7.030
7.220
613,630
+0.20(+2.85%)
Mar 08, 2022
7.340
7.520
7.010
7.020
454,415
-0.38(-5.14%)
Mar 07, 2022
7.420
7.630
7.230
7.400
479,501
-0.10(-1.33%)
Mar 04, 2022
7.510
7.660
7.410
7.500
370,306
-0.17(-2.22%)
Mar 03, 2022
7.720
7.720
7.450
7.670
480,035
-0.01(-0.13%)
Mar 02, 2022
7.650
7.780
7.560
7.680
416,029
-0.02(-0.26%)
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
.