Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Orasure Tech Inc (NQ: OSUR )

4.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.110	4.195	4.090	4.170	440,339	+0.10(+2.58%)
Oct 31, 2024	4.200	4.200	4.060	4.065	354,724	-0.13(-3.21%)
Oct 30, 2024	4.270	4.290	4.200	4.200	392,512	-0.06(-1.41%)
Oct 29, 2024	4.140	4.260	4.120	4.260	494,900	+0.10(+2.40%)
Oct 28, 2024	4.050	4.198	4.035	4.160	681,535	+0.13(+3.23%)
Oct 25, 2024	4.040	4.055	4.011	4.030	444,729	+0.00(+0.00%)
Oct 24, 2024	4.110	4.110	4.000	4.030	665,560	-0.05(-1.23%)
Oct 23, 2024	4.080	4.110	4.030	4.080	532,574	-0.01(-0.24%)
Oct 22, 2024	4.100	4.150	4.062	4.090	484,372	-0.01(-0.24%)
Oct 21, 2024	4.130	4.145	4.060	4.100	509,298	-0.05(-1.20%)
Oct 18, 2024	4.090	4.160	4.080	4.150	337,083	+0.08(+1.97%)
Oct 17, 2024	4.070	4.100	4.035	4.070	440,099	+0.00(+0.00%)
Oct 16, 2024	4.080	4.095	4.035	4.070	478,661	+0.04(+0.99%)
Oct 15, 2024	4.020	4.090	4.000	4.030	497,322	-0.02(-0.49%)
Oct 14, 2024	4.110	4.125	4.030	4.050	352,808	-0.05(-1.22%)
Oct 11, 2024	4.030	4.110	4.020	4.100	421,209	+0.08(+1.99%)
Oct 10, 2024	4.050	4.180	3.990	4.020	449,467	-0.06(-1.47%)
Oct 09, 2024	4.110	4.120	4.040	4.080	491,391	-0.01(-0.24%)
Oct 08, 2024	4.110	4.160	4.075	4.090	571,421	+0.00(+0.00%)
Oct 07, 2024	4.110	4.115	4.050	4.090	393,352	-0.05(-1.21%)
Oct 04, 2024	4.140	4.155	4.074	4.140	475,037	+0.06(+1.47%)
Oct 03, 2024	4.110	4.110	4.050	4.080	391,680	-0.07(-1.69%)
Oct 02, 2024	4.180	4.180	4.120	4.150	559,740	-0.02(-0.48%)
Oct 01, 2024	4.270	4.275	4.150	4.170	565,946	-0.10(-2.34%)
Sep 30, 2024	4.260	4.330	4.245	4.270	588,528	-0.02(-0.47%)
Sep 27, 2024	4.300	4.350	4.265	4.290	449,762	+0.03(+0.70%)
Sep 26, 2024	4.280	4.335	4.240	4.260	414,316	+0.05(+1.19%)
Sep 25, 2024	4.310	4.320	4.195	4.210	667,542	-0.09(-2.09%)
Sep 24, 2024	4.420	4.429	4.300	4.300	611,930	-0.11(-2.49%)
Sep 23, 2024	4.340	4.440	4.335	4.410	551,501	+0.08(+1.85%)
Sep 20, 2024	4.310	4.360	4.265	4.330	1,189,762	-0.02(-0.46%)
Sep 19, 2024	4.400	4.400	4.330	4.350	644,752	+0.04(+0.93%)
Sep 18, 2024	4.360	4.445	4.290	4.310	466,267	-0.08(-1.82%)
Sep 17, 2024	4.460	4.500	4.370	4.390	636,538	-0.01(-0.23%)
Sep 16, 2024	4.470	4.490	4.320	4.400	554,308	-0.05(-1.12%)
Sep 13, 2024	4.310	4.455	4.260	4.450	810,832	+0.19(+4.46%)
Sep 12, 2024	4.250	4.310	4.180	4.260	894,053	+0.01(+0.24%)
Sep 11, 2024	4.230	4.275	4.065	4.250	813,848	+0.04(+0.95%)
Sep 10, 2024	4.280	4.284	4.120	4.210	683,783	+0.00(+0.00%)
Sep 09, 2024	4.160	4.370	4.140	4.210	1,038,704	+0.10(+2.43%)
Sep 06, 2024	4.470	4.500	4.100	4.110	1,016,910	-0.36(-8.05%)
Sep 05, 2024	4.380	4.500	4.325	4.470	647,022	+0.09(+2.05%)
Sep 04, 2024	4.350	4.430	4.330	4.380	635,284	+0.01(+0.23%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Orasure Tech Inc (NQ: OSUR )

Historical Prices