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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
May 31, 2023 4.900 5.070 4.840 5.030 1,478,631 +0.12(+2.44%)
May 30, 2023 4.870 4.955 4.810 4.910 620,364 +0.03(+0.61%)
May 26, 2023 4.950 5.010 4.859 4.880 602,474 -0.17(-3.37%)
May 25, 2023 5.090 5.140 4.960 5.050 822,693 -0.05(-0.98%)
May 24, 2023 5.210 5.210 5.030 5.100 472,221 -0.16(-3.04%)
May 23, 2023 5.330 5.420 5.250 5.260 452,023 -0.07(-1.31%)
May 22, 2023 5.410 5.510 5.325 5.330 489,806 -0.08(-1.39%)
May 19, 2023 5.410 5.430 5.290 5.405 546,323 +0.04(+0.84%)
May 18, 2023 5.430 5.450 5.260 5.360 643,478 -0.07(-1.29%)
May 17, 2023 5.310 5.450 5.280 5.430 723,491 +0.12(+2.26%)
May 16, 2023 5.400 5.400 5.205 5.310 933,932 -0.05(-0.93%)
May 15, 2023 6.000 6.050 5.180 5.360 1,282,929 -0.65(-10.82%)
May 12, 2023 7.360 7.370 5.880 6.010 1,440,454 -1.38(-18.67%)
May 11, 2023 7.180 7.820 7.125 7.390 1,680,153 +0.34(+4.82%)
May 10, 2023 6.870 7.110 6.850 7.050 639,643 +0.28(+4.14%)
May 09, 2023 6.930 6.950 6.765 6.770 417,935 -0.22(-3.15%)
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.
 
 
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.