Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.320 +0.060 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.65 15.83 14.73 14.94 1,123,700 -0.75(-4.78%)
Oct 29, 2020 15.33 15.85 15.13 15.69 687,850 +0.39(+2.55%)
Oct 28, 2020 15.89 15.94 15.09 15.30 1,009,270 -0.31(-1.99%)
Oct 27, 2020 15.58 16.17 15.24 15.61 1,232,179 -0.31(-1.95%)
Oct 26, 2020 14.83 16.73 14.79 15.92 4,012,420 +1.01(+6.77%)
Oct 23, 2020 14.77 15.00 14.60 14.91 1,134,200 +0.14(+0.95%)
Oct 22, 2020 13.94 14.88 13.75 14.77 1,081,178 +0.83(+5.95%)
Oct 21, 2020 15.10 15.15 13.94 13.94 1,528,970 -0.83(-5.62%)
Oct 20, 2020 15.84 15.95 14.56 14.77 2,053,619 -1.17(-7.34%)
Oct 19, 2020 16.07 17.79 15.35 15.94 13,292,874 +2.13(+15.42%)
Oct 16, 2020 14.37 14.65 13.74 13.81 799,600 -0.63(-4.36%)
Oct 15, 2020 14.12 14.77 14.00 14.44 582,399 +0.14(+0.98%)
Oct 14, 2020 15.34 15.48 14.23 14.30 1,642,039 -0.95(-6.23%)
Oct 13, 2020 15.27 15.47 15.00 15.25 1,176,201 +0.04(+0.26%)
Oct 12, 2020 15.40 15.45 15.00 15.21 1,245,818 -0.17(-1.11%)
Oct 09, 2020 14.99 15.38 14.81 15.38 1,716,000 +0.58(+3.92%)
Oct 08, 2020 14.61 14.89 14.39 14.80 1,828,431 +0.32(+2.21%)
Oct 07, 2020 14.39 14.72 14.24 14.48 1,364,133 +0.35(+2.48%)
Oct 06, 2020 14.34 14.50 13.94 14.13 1,772,947 +0.31(+2.21%)
Oct 05, 2020 13.19 14.34 12.98 13.82 1,869,493 +1.02(+8.01%)
Oct 02, 2020 12.25 12.85 12.11 12.80 704,200 +0.42(+3.39%)
Oct 01, 2020 12.28 12.59 12.01 12.38 678,414 +0.21(+1.73%)
Sep 30, 2020 12.25 12.40 11.95 12.17 1,324,447 -0.16(-1.30%)
Sep 29, 2020 11.55 12.47 11.54 12.33 1,417,829 +0.88(+7.73%)
Sep 28, 2020 11.28 11.71 11.25 11.45 1,123,518 +0.21(+1.82%)
Sep 25, 2020 10.56 11.33 10.45 11.24 1,908,300 +0.59(+5.54%)
Sep 24, 2020 11.90 11.90 10.61 10.65 1,514,372 -0.96(-8.27%)
Sep 23, 2020 11.86 12.11 11.55 11.61 1,653,081 -0.30(-2.56%)
Sep 22, 2020 12.69 12.69 11.88 11.91 1,794,405 -0.74(-5.81%)
Sep 21, 2020 12.04 12.71 11.96 12.65 1,656,114 +0.07(+0.56%)
Sep 18, 2020 11.80 12.69 11.62 12.58 4,831,700 +0.93(+7.98%)
Sep 17, 2020 11.02 11.66 10.89 11.65 1,193,335 +0.51(+4.58%)
Sep 16, 2020 10.96 11.52 10.86 11.14 1,534,206 +0.15(+1.36%)
Sep 15, 2020 11.36 11.65 10.89 10.99 1,495,370 -0.21(-1.87%)
Sep 14, 2020 11.20 11.42 10.81 11.20 1,947,698 -0.11(-0.97%)
Sep 11, 2020 10.86 11.98 10.66 11.31 4,638,400 +0.82(+7.82%)
Sep 10, 2020 10.72 10.91 10.32 10.49 3,299,654 -0.14(-1.32%)
Sep 09, 2020 10.50 10.78 10.13 10.63 2,788,307 +0.20(+1.92%)
Sep 08, 2020 9.900 10.82 9.710 10.43 3,516,569 +0.20(+1.91%)
Sep 04, 2020 10.93 11.14 9.580 10.23 5,994,700 -0.50(-4.61%)
Sep 03, 2020 11.23 11.29 10.61 10.73 2,523,773 -0.62(-5.46%)
Sep 02, 2020 10.94 11.47 10.64 11.35 2,785,696 +0.40(+3.65%)
Sep 01, 2020 11.67 11.89 10.76 10.95 3,143,488 -0.77(-6.57%)
Aug 31, 2020 11.74 11.91 11.30 11.72 2,842,565 +0.03(+0.26%)
Aug 28, 2020 11.44 12.08 11.14 11.69 2,338,000 +0.16(+1.39%)
Aug 27, 2020 13.16 13.50 10.51 11.53 9,589,493 -2.88(-19.99%)
Aug 26, 2020 15.14 15.24 14.22 14.41 2,266,404 -0.68(-4.51%)
Aug 25, 2020 14.34 15.30 14.05 15.09 1,663,360 +0.68(+4.72%)
Aug 24, 2020 14.93 15.22 14.28 14.41 2,416,301 -0.38(-2.54%)
Aug 21, 2020 13.57 14.88 13.47 14.79 3,838,500 +1.60(+12.09%)
Aug 20, 2020 13.06 13.29 12.92 13.19 739,203 +0.04(+0.30%)
Aug 19, 2020 13.60 13.60 12.82 13.15 922,072 -0.42(-3.10%)
Aug 18, 2020 13.60 13.70 13.22 13.57 1,435,107 -0.01(-0.07%)
Aug 17, 2020 13.23 13.76 12.86 13.58 931,567 +0.40(+3.03%)
Aug 14, 2020 13.60 13.67 13.01 13.18 1,126,500 -0.26(-1.93%)
Aug 13, 2020 13.75 13.80 13.18 13.44 1,029,946 -0.35(-2.54%)
Aug 12, 2020 13.65 14.05 13.22 13.79 1,800,624 +0.38(+2.83%)
Aug 11, 2020 14.35 14.49 13.35 13.41 2,686,434 -1.14(-7.84%)
Aug 10, 2020 14.20 15.28 14.05 14.55 2,764,518 +0.50(+3.56%)
Aug 07, 2020 13.77 14.86 13.30 14.05 4,136,600 +0.96(+7.33%)
Aug 06, 2020 14.52 14.52 11.66 13.09 12,548,664 -6.49(-33.15%)
Aug 05, 2020 19.50 19.75 19.26 19.58 1,772,716 +0.29(+1.50%)
Aug 04, 2020 19.10 19.36 18.51 19.29 993,999 +0.14(+0.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.