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 22, 2024
4.890
5.080
4.890
5.050
1,156,732
+0.15(+3.06%)
May 21, 2024
4.940
4.955
4.835
4.900
839,572
-0.03(-0.61%)
May 20, 2024
4.890
4.980
4.875
4.930
822,748
+0.01(+0.20%)
May 17, 2024
5.240
5.240
4.910
4.920
1,001,954
-0.31(-5.93%)
May 16, 2024
5.360
5.380
5.210
5.230
865,550
-0.15(-2.88%)
May 15, 2024
5.480
5.550
5.235
5.385
867,534
-0.07(-1.19%)
May 14, 2024
5.140
5.450
5.080
5.450
1,127,368
+0.29(+5.62%)
May 13, 2024
4.830
5.200
4.830
5.160
1,100,410
+0.30(+6.17%)
May 10, 2024
5.090
5.150
4.800
4.860
1,036,849
-0.18(-3.67%)
May 09, 2024
5.000
5.236
4.770
5.045
1,166,201
-0.26(-4.99%)
May 08, 2024
5.530
5.530
5.295
5.310
810,258
-0.23(-4.15%)
May 07, 2024
5.570
5.590
5.480
5.540
607,140
+0.04(+0.73%)
May 06, 2024
5.530
5.590
5.431
5.500
723,625
+0.01(+0.18%)
May 03, 2024
5.540
5.565
5.440
5.490
668,077
+0.01(+0.18%)
May 02, 2024
5.370
5.490
5.240
5.480
822,353
+0.16(+3.01%)
May 01, 2024
5.300
5.420
5.210
5.320
410,822
+0.03(+0.57%)
Apr 30, 2024
5.380
5.385
5.280
5.290
772,757
-0.11(-2.04%)
Apr 29, 2024
5.310
5.415
5.310
5.400
549,180
+0.08(+1.50%)
Apr 26, 2024
5.270
5.365
5.260
5.320
534,356
+0.06(+1.14%)
Apr 25, 2024
5.420
5.440
5.250
5.260
751,207
-0.24(-4.36%)
Apr 24, 2024
5.490
5.530
5.420
5.500
878,512
-0.03(-0.54%)
Apr 23, 2024
5.350
5.530
5.350
5.530
712,052
+0.18(+3.36%)
Apr 22, 2024
5.270
5.380
5.260
5.350
672,944
+0.07(+1.33%)
Apr 19, 2024
5.220
5.340
5.215
5.280
660,424
+0.03(+0.57%)
Apr 18, 2024
5.250
5.330
5.200
5.250
658,320
+0.00(+0.00%)
Apr 17, 2024
5.230
5.370
5.185
5.250
1,086,135
+0.03(+0.57%)
Apr 16, 2024
5.390
5.390
5.220
5.220
546,027
-0.19(-3.51%)
Apr 15, 2024
5.520
5.560
5.395
5.410
660,224
-0.11(-1.99%)
Apr 12, 2024
5.740
5.745
5.490
5.520
418,379
-0.25(-4.33%)
Apr 11, 2024
5.810
5.840
5.750
5.770
430,094
-0.02(-0.35%)
Apr 10, 2024
5.820
5.830
5.720
5.790
676,650
-0.14(-2.36%)
Apr 09, 2024
5.950
6.045
5.850
5.930
761,646
+0.01(+0.17%)
Apr 08, 2024
5.960
5.990
5.840
5.920
828,266
-0.04(-0.67%)
Apr 05, 2024
5.790
6.050
5.770
5.960
929,517
-0.05(-0.83%)
Apr 04, 2024
6.200
6.350
6.000
6.010
763,719
-0.17(-2.75%)
Apr 03, 2024
6.000
6.190
5.940
6.180
906,412
+0.17(+2.83%)
Apr 02, 2024
6.010
6.050
5.850
6.010
898,142
-0.07(-1.15%)
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
.