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 08, 2023
6.970
7.077
6.930
6.990
509,008
-0.01(-0.14%)
May 05, 2023
6.930
7.055
6.930
7.000
434,772
+0.13(+1.89%)
May 04, 2023
6.860
6.990
6.760
6.870
450,478
-0.06(-0.87%)
May 03, 2023
6.700
7.070
6.700
6.930
538,251
+0.09(+1.32%)
May 02, 2023
6.950
6.970
6.810
6.840
416,020
-0.14(-2.01%)
May 01, 2023
6.790
7.020
6.750
6.980
425,784
+0.18(+2.65%)
Apr 28, 2023
6.640
6.852
6.635
6.800
488,955
+0.13(+1.95%)
Apr 27, 2023
6.680
6.750
6.555
6.670
450,633
+0.03(+0.45%)
Apr 26, 2023
6.590
6.690
6.545
6.640
319,920
+0.03(+0.45%)
Apr 25, 2023
6.890
6.925
6.605
6.610
319,984
-0.37(-5.30%)
Apr 24, 2023
7.150
7.165
6.840
6.980
357,494
-0.17(-2.38%)
Apr 21, 2023
7.010
7.180
7.010
7.150
401,770
+0.14(+2.00%)
Apr 20, 2023
6.820
7.020
6.790
7.010
496,236
+0.13(+1.89%)
Apr 19, 2023
6.660
6.930
6.660
6.880
430,442
+0.21(+3.15%)
Apr 18, 2023
6.810
6.860
6.550
6.670
476,051
-0.12(-1.77%)
Apr 17, 2023
6.740
6.790
6.655
6.790
346,559
+0.04(+0.59%)
Apr 14, 2023
6.850
6.945
6.740
6.750
304,729
-0.12(-1.75%)
Apr 13, 2023
6.870
7.015
6.850
6.870
441,862
+0.03(+0.44%)
Apr 12, 2023
6.980
7.050
6.830
6.840
398,690
-0.07(-1.01%)
Apr 11, 2023
7.140
7.150
6.870
6.910
673,322
-0.23(-3.22%)
Apr 10, 2023
6.920
7.210
6.800
7.140
775,281
+0.26(+3.78%)
Apr 06, 2023
6.600
6.935
6.600
6.880
706,132
+0.25(+3.77%)
Apr 05, 2023
6.690
6.690
6.590
6.630
509,588
-0.07(-1.04%)
Apr 04, 2023
6.240
6.700
6.245
6.700
1,153,074
+0.57(+9.30%)
Apr 03, 2023
6.040
6.145
5.935
6.130
626,986
+0.08(+1.32%)
Mar 31, 2023
5.830
6.070
5.830
6.050
494,194
+0.24(+4.13%)
Mar 30, 2023
5.890
5.960
5.750
5.810
280,848
-0.03(-0.51%)
Mar 29, 2023
5.750
5.900
5.705
5.840
376,849
+0.13(+2.28%)
Mar 28, 2023
5.820
5.825
5.690
5.710
398,818
-0.12(-2.06%)
Mar 27, 2023
5.820
5.905
5.770
5.830
350,350
+0.05(+0.87%)
Mar 24, 2023
5.690
5.840
5.490
5.780
607,655
+0.03(+0.52%)
Mar 23, 2023
5.870
5.970
5.715
5.750
464,821
-0.07(-1.20%)
Mar 22, 2023
6.060
6.060
5.820
5.820
529,474
-0.23(-3.80%)
Mar 21, 2023
6.230
6.310
5.980
6.050
480,233
-0.09(-1.47%)
Mar 20, 2023
6.320
6.390
6.125
6.140
538,301
-0.21(-3.31%)
Mar 17, 2023
6.470
6.530
6.285
6.350
1,543,870
-0.17(-2.61%)
Mar 16, 2023
6.020
6.530
5.930
6.520
627,391
+0.44(+7.24%)
Mar 15, 2023
6.270
6.270
5.905
6.080
628,016
-0.31(-4.85%)
Mar 14, 2023
6.320
6.435
6.250
6.390
511,409
+0.16(+2.57%)
Mar 13, 2023
6.020
6.355
5.960
6.230
481,456
+0.13(+2.13%)
Mar 10, 2023
6.320
6.320
6.020
6.100
485,524
-0.25(-3.94%)
Mar 09, 2023
6.480
6.620
6.300
6.350
583,421
-0.11(-1.70%)
Mar 08, 2023
6.530
6.530
6.365
6.460
647,189
+0.00(+0.00%)
Mar 07, 2023
6.240
6.500
6.140
6.460
724,961
+0.18(+2.87%)
Mar 06, 2023
6.410
6.410
6.222
6.280
751,768
-0.14(-2.18%)
Mar 03, 2023
6.440
6.480
6.300
6.420
519,658
-0.02(-0.31%)
Mar 02, 2023
6.130
6.480
6.114
6.440
625,109
+0.29(+4.72%)
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
.