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 )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Jul 31, 2014 8.250 8.350 7.962 8.230 643,018 -0.17(-2.02%)
Jul 30, 2014 8.380 8.490 8.275 8.400 476,853 +0.12(+1.45%)
Jul 29, 2014 8.080 8.380 7.950 8.280 408,042 +0.19(+2.35%)
Jul 28, 2014 8.290 8.300 8.020 8.090 425,698 -0.21(-2.53%)
Jul 25, 2014 8.500 8.550 8.180 8.300 405,847 -0.31(-3.60%)
Jul 24, 2014 8.480 8.720 8.440 8.610 716,754 +0.17(+2.01%)
Jul 23, 2014 8.380 8.470 8.270 8.440 393,229 +0.10(+1.20%)
Jul 22, 2014 8.380 8.540 8.250 8.340 566,375 +0.06(+0.72%)
Jul 21, 2014 8.090 8.350 8.000 8.280 342,609 +0.10(+1.22%)
Jul 18, 2014 7.960 8.310 7.950 8.180 313,863 +0.22(+2.76%)
Jul 17, 2014 8.090 8.210 7.930 7.960 451,789 -0.24(-2.93%)
Jul 16, 2014 8.300 8.340 8.120 8.200 281,555 -0.05(-0.61%)
Jul 15, 2014 8.400 8.480 8.150 8.250 311,824 -0.13(-1.55%)
Jul 14, 2014 8.460 8.510 8.300 8.380 470,110 +0.09(+1.09%)
Jul 11, 2014 8.400 8.540 8.280 8.290 379,502 -0.10(-1.19%)
Jul 10, 2014 8.090 8.600 8.010 8.390 436,185 +0.02(+0.24%)
Jul 09, 2014 8.360 8.530 8.270 8.370 314,966 +0.07(+0.84%)
Jul 08, 2014 8.490 8.510 8.100 8.300 661,480 -0.22(-2.58%)
Jul 07, 2014 8.680 8.740 8.415 8.520 533,633 -0.24(-2.74%)
Jul 03, 2014 8.550 8.760 8.760 8.760 268,800 +0.21(+2.46%)
Jul 02, 2014 8.680 8.790 8.470 8.550 873,614 -0.17(-1.95%)
Jul 01, 2014 8.640 8.940 8.560 8.720 584,717 +0.11(+1.28%)
Jun 30, 2014 8.630 8.730 8.490 8.610 321,696 -0.03(-0.35%)
Jun 27, 2014 8.520 8.700 8.395 8.640 754,449 +0.04(+0.47%)
Jun 26, 2014 8.620 8.680 8.400 8.600 286,448 -0.04(-0.46%)
Jun 25, 2014 8.670 8.780 8.270 8.640 435,868 +0.28(+3.35%)
Jun 24, 2014 8.620 8.760 8.320 8.360 619,185 -0.26(-3.02%)
Jun 23, 2014 8.920 9.000 8.530 8.620 911,492 -0.33(-3.69%)
Jun 20, 2014 8.890 9.000 8.750 8.950 1,041,651 +0.14(+1.59%)
Jun 19, 2014 8.800 8.890 8.630 8.810 594,652 +0.05(+0.57%)
Jun 18, 2014 8.630 8.780 8.530 8.760 750,906 +0.17(+1.98%)
Jun 17, 2014 8.230 8.650 8.230 8.590 1,099,074 +0.23(+2.75%)
Jun 16, 2014 8.050 8.370 7.950 8.360 955,580 +0.27(+3.34%)
Jun 13, 2014 7.790 8.140 7.630 8.090 951,385 +0.29(+3.72%)
Jun 12, 2014 7.440 7.820 7.380 7.800 1,679,311 +0.32(+4.28%)
Jun 11, 2014 7.500 7.750 7.420 7.480 3,273,291 +0.25(+3.46%)
Jun 10, 2014 6.890 7.260 6.850 7.230 940,716 +0.51(+7.59%)
Jun 06, 2014 6.510 6.800 6.490 6.720 481,778 +0.23(+3.54%)
Jun 05, 2014 6.250 6.570 6.210 6.490 440,388 +0.28(+4.51%)
Jun 04, 2014 6.040 6.293 6.040 6.210 321,344 +0.13(+2.14%)
Jun 03, 2014 6.090 6.200 6.010 6.080 298,201 -0.06(-0.98%)
Jun 02, 2014 6.260 6.340 6.000 6.140 284,429 -0.18(-2.85%)
May 30, 2014 6.340 6.380 6.260 6.320 213,746 -0.01(-0.16%)
May 29, 2014 6.340 6.400 6.190 6.330 275,499 +0.05(+0.80%)
May 28, 2014 6.360 6.380 6.235 6.280 314,779 -0.09(-1.41%)
May 27, 2014 6.410 6.530 6.260 6.370 415,950 +0.08(+1.35%)
May 23, 2014 6.220 6.285 6.285 6.285 247,000 +0.03(+0.40%)
May 22, 2014 6.150 6.310 6.010 6.260 217,531 +0.17(+2.79%)
May 21, 2014 6.090 6.120 5.950 6.090 532,988 +0.05(+0.83%)
May 20, 2014 6.200 6.320 5.950 6.040 503,078 -0.21(-3.28%)
May 19, 2014 6.020 6.340 5.960 6.245 609,221 +0.24(+3.91%)
May 16, 2014 6.120 6.200 5.860 6.010 501,472 -0.13(-2.12%)
May 15, 2014 6.160 6.190 5.980 6.140 430,776 -0.06(-0.97%)
May 14, 2014 6.440 6.490 6.120 6.200 388,675 -0.27(-4.17%)
May 13, 2014 6.380 6.740 6.300 6.470 694,885 +0.07(+1.09%)
May 12, 2014 6.070 6.430 6.010 6.400 673,208 +0.38(+6.31%)
May 09, 2014 5.990 6.050 5.780 6.020 790,540 -0.01(-0.17%)
May 08, 2014 6.550 6.550 5.940 6.030 1,733,022 -0.56(-8.50%)
May 07, 2014 6.680 6.760 6.270 6.590 565,964 -0.05(-0.75%)
May 06, 2014 6.490 6.800 6.490 6.640 524,074 +0.08(+1.22%)
May 05, 2014 6.660 6.670 6.450 6.560 313,799 -0.14(-2.09%)
May 02, 2014 6.520 6.790 6.480 6.700 484,711 +0.22(+3.40%)
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.