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 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 30, 2022 4.710 4.840 4.700 4.820 327,133 +0.02(+0.42%)
Dec 29, 2022 4.580 4.805 4.560 4.800 286,306 +0.22(+4.80%)
Dec 28, 2022 4.620 4.710 4.530 4.580 458,400 -0.05(-1.08%)
Dec 27, 2022 4.730 4.730 4.600 4.630 332,009 -0.10(-2.11%)
Dec 23, 2022 4.780 4.830 4.635 4.730 265,361 -0.07(-1.46%)
Dec 22, 2022 4.880 4.960 4.710 4.800 324,319 -0.13(-2.64%)
Dec 21, 2022 4.970 5.075 4.915 4.930 276,581 +0.01(+0.20%)
Dec 20, 2022 4.860 5.000 4.830 4.920 366,692 +0.01(+0.20%)
Dec 19, 2022 5.010 5.010 4.825 4.910 457,013 -0.10(-2.00%)
Dec 16, 2022 5.000 5.055 4.900 5.010 947,950 -0.06(-1.18%)
Dec 15, 2022 5.160 5.220 5.030 5.070 403,900 -0.19(-3.61%)
Dec 14, 2022 5.200 5.350 5.160 5.260 491,758 +0.04(+0.77%)
Dec 13, 2022 5.350 5.460 5.200 5.220 537,671 +0.06(+1.16%)
Dec 12, 2022 5.200 5.265 5.100 5.160 369,611 -0.03(-0.58%)
Dec 09, 2022 5.060 5.310 5.060 5.190 318,443 +0.00(+0.00%)
Dec 08, 2022 5.010 5.210 4.910 5.190 370,713 +0.21(+4.22%)
Dec 07, 2022 5.040 5.095 4.970 4.980 429,656 -0.05(-0.99%)
Dec 06, 2022 5.050 5.170 4.980 5.030 502,418 -0.03(-0.59%)
Dec 05, 2022 5.010 5.100 4.955 5.060 421,024 -0.01(-0.20%)
Dec 02, 2022 4.990 5.100 4.945 5.070 719,096 -0.05(-0.98%)
Dec 01, 2022 5.090 5.350 5.080 5.120 1,142,693 +0.08(+1.59%)
Nov 30, 2022 4.810 5.080 4.725 5.040 1,319,031 +0.21(+4.35%)
Nov 29, 2022 4.810 4.905 4.780 4.830 552,144 +0.03(+0.63%)
Nov 28, 2022 4.950 4.987 4.800 4.800 413,477 -0.17(-3.42%)
Nov 25, 2022 4.950 5.010 4.855 4.970 107,261 +0.02(+0.40%)
Nov 23, 2022 4.980 5.080 4.940 4.950 366,622 -0.03(-0.60%)
Nov 22, 2022 4.960 5.160 4.832 4.980 838,908 +0.03(+0.61%)
Nov 21, 2022 5.060 5.140 4.940 4.950 423,715 -0.17(-3.32%)
Nov 18, 2022 5.230 5.230 5.020 5.120 413,978 +0.03(+0.59%)
Nov 17, 2022 5.120 5.165 5.020 5.090 404,893 -0.06(-1.17%)
Nov 16, 2022 5.280 5.300 5.130 5.150 495,382 -0.14(-2.65%)
Nov 15, 2022 5.300 5.380 5.160 5.290 672,722 +0.11(+2.12%)
Nov 14, 2022 5.370 5.426 5.130 5.180 948,019 -0.11(-2.08%)
Nov 11, 2022 4.820 5.365 4.820 5.290 1,280,270 +0.42(+8.62%)
Nov 10, 2022 4.470 4.890 4.470 4.870 1,058,850 +0.46(+10.43%)
Nov 09, 2022 4.980 5.160 4.380 4.410 1,021,376 +0.15(+3.52%)
Nov 08, 2022 4.380 4.440 4.250 4.260 609,042 -0.12(-2.74%)
Nov 07, 2022 4.260 4.515 4.260 4.380 417,548 +0.07(+1.62%)
Nov 04, 2022 4.260 4.330 4.060 4.310 409,820 +0.09(+2.13%)
Nov 03, 2022 4.470 4.470 4.190 4.220 418,502 -0.15(-3.43%)
Nov 02, 2022 4.480 4.588 4.340 4.370 420,216 -0.09(-2.02%)
Nov 01, 2022 4.410 4.490 4.320 4.460 341,553 +0.10(+2.29%)
Oct 31, 2022 4.300 4.410 4.250 4.360 442,435 +0.05(+1.16%)
Oct 28, 2022 4.210 4.340 4.180 4.310 367,329 +0.13(+3.11%)
Oct 27, 2022 4.230 4.375 4.130 4.180 381,414 -0.12(-2.79%)
Oct 26, 2022 4.150 4.330 4.092 4.300 374,040 +0.17(+4.12%)
Oct 25, 2022 3.900 4.140 3.900 4.130 399,408 +0.23(+5.90%)
Oct 24, 2022 3.880 3.905 3.800 3.900 242,368 +0.02(+0.52%)
Oct 21, 2022 3.770 3.900 3.680 3.880 340,358 +0.15(+4.02%)
Oct 20, 2022 3.650 3.775 3.610 3.730 526,066 +0.03(+0.81%)
Oct 19, 2022 3.890 3.905 3.625 3.700 490,363 -0.20(-5.13%)
Oct 18, 2022 3.990 4.120 3.850 3.900 452,393 -0.01(-0.26%)
Oct 17, 2022 3.950 4.015 3.875 3.910 494,844 +0.03(+0.77%)
Oct 14, 2022 3.830 3.900 3.740 3.880 484,065 +0.09(+2.37%)
Oct 13, 2022 3.640 3.820 3.560 3.790 649,418 +0.04(+1.07%)
Oct 12, 2022 3.910 3.910 3.644 3.750 410,323 -0.20(-5.06%)
Oct 11, 2022 3.820 3.970 3.782 3.950 465,296 +0.12(+3.13%)
Oct 10, 2022 3.850 3.900 3.710 3.830 487,319 -0.03(-0.78%)
Oct 07, 2022 4.000 4.071 3.835 3.860 329,955 -0.15(-3.74%)
Oct 06, 2022 4.000 4.100 3.960 4.010 893,791 +0.01(+0.25%)
Oct 05, 2022 3.970 4.020 3.910 4.000 574,602 -0.02(-0.50%)
Oct 04, 2022 4.040 4.120 3.970 4.020 708,395 +0.00(+0.00%)
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.