Indicators

Orasure Tech Inc (NQ: OSUR )

4.290 +0.050 (+1.18%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.500	7.550	7.230	7.390	387,100	-0.06(-0.81%)
May 27, 2004	7.480	7.620	7.270	7.450	608,000	+0.14(+1.92%)
May 26, 2004	7.120	7.360	7.050	7.310	353,900	+0.12(+1.67%)
May 25, 2004	7.000	7.240	6.900	7.190	358,100	+0.19(+2.71%)
May 24, 2004	6.990	7.100	6.850	7.000	198,600	+0.15(+2.20%)
May 21, 2004	6.920	7.090	6.760	6.849	168,100	-0.05(-0.74%)
May 20, 2004	6.840	7.030	6.799	6.900	178,400	+0.09(+1.32%)
May 19, 2004	7.040	7.350	6.720	6.810	229,300	-0.10(-1.45%)
May 18, 2004	7.000	7.180	6.850	6.910	253,400	-0.02(-0.29%)
May 17, 2004	7.270	7.310	6.650	6.930	547,100	-0.36(-4.94%)
May 14, 2004	7.340	7.500	7.140	7.290	279,900	-0.09(-1.22%)
May 13, 2004	7.680	7.840	7.360	7.380	276,200	-0.54(-6.82%)
May 12, 2004	7.870	7.930	7.300	7.920	224,300	+0.27(+3.53%)
May 11, 2004	7.420	7.850	7.420	7.650	370,600	+0.39(+5.37%)
May 10, 2004	7.390	7.600	7.200	7.260	631,500	-0.58(-7.40%)
May 07, 2004	8.100	8.400	7.730	7.840	381,300	-0.36(-4.39%)
May 06, 2004	8.110	8.480	8.090	8.200	242,100	-0.04(-0.49%)
May 05, 2004	8.060	8.400	8.060	8.240	319,200	-0.06(-0.72%)
May 04, 2004	8.500	8.500	8.020	8.300	712,600	-0.16(-1.89%)

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.