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:

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 11.14 11.22 10.79 11.12 255,994 +0.04(+0.36%)
Jan 30, 2012 11.08 11.58 11.07 11.08 524,533 -0.13(-1.16%)
Jan 27, 2012 10.98 11.25 10.98 11.21 150,410 +0.15(+1.36%)
Jan 26, 2012 11.20 11.20 10.88 11.06 144,278 -0.09(-0.81%)
Jan 25, 2012 10.93 11.17 10.69 11.15 390,593 +0.21(+1.92%)
Jan 24, 2012 11.20 11.27 10.92 10.94 474,198 -0.35(-3.10%)
Jan 23, 2012 11.17 11.57 11.16 11.29 334,252 +0.05(+0.44%)
Jan 20, 2012 11.16 11.50 11.06 11.24 575,876 +0.09(+0.81%)
Jan 19, 2012 10.88 11.57 10.80 11.15 842,966 +0.31(+2.86%)
Jan 18, 2012 9.890 10.95 9.761 10.84 1,109,058 +0.96(+9.72%)
Jan 17, 2012 9.920 9.980 9.780 9.880 214,207 +0.08(+0.82%)
Jan 13, 2012 9.760 9.865 9.640 9.800 92,993 -0.14(-1.41%)
Jan 12, 2012 9.790 9.970 9.170 9.940 159,438 +0.15(+1.53%)
Jan 11, 2012 9.690 9.830 9.620 9.790 107,707 +0.02(+0.20%)
Jan 10, 2012 9.570 9.880 9.530 9.770 273,520 +0.33(+3.50%)
Jan 09, 2012 9.890 9.890 9.430 9.440 152,298 -0.42(-4.26%)
Jan 06, 2012 9.600 9.960 9.420 9.860 245,909 +0.29(+3.03%)
Jan 05, 2012 9.410 9.690 9.180 9.570 250,013 +0.25(+2.68%)
Jan 04, 2012 9.490 9.550 9.300 9.320 145,719 +0.21(+2.31%)
Dec 30, 2011 9.140 9.240 9.070 9.110 125,053 -0.06(-0.65%)
Dec 29, 2011 9.030 9.310 9.020 9.170 102,345 +0.16(+1.78%)
Dec 28, 2011 9.480 9.480 8.970 9.010 96,151 -0.49(-5.16%)
Dec 27, 2011 9.100 9.510 8.900 9.500 124,619 +0.34(+3.71%)
Dec 23, 2011 9.370 9.370 9.120 9.160 76,594 -0.34(-3.58%)
Dec 21, 2011 9.500 9.620 9.290 9.500 160,985 +0.00(+0.00%)
Dec 20, 2011 8.970 9.540 8.950 9.500 411,158 +0.74(+8.45%)
Dec 19, 2011 9.100 9.290 8.750 8.760 148,327 -0.30(-3.31%)
Dec 16, 2011 9.040 9.140 8.930 9.060 262,976 +0.10(+1.12%)
Dec 15, 2011 9.040 9.050 8.870 8.960 291,322 +0.10(+1.13%)
Dec 14, 2011 9.070 9.230 8.760 8.860 207,150 -0.30(-3.28%)
Dec 13, 2011 9.370 9.490 9.060 9.160 306,245 -0.11(-1.19%)
Dec 12, 2011 9.220 9.310 9.120 9.270 192,853 -0.12(-1.28%)
Dec 09, 2011 9.530 9.565 9.250 9.390 550,526 -0.08(-0.84%)
Dec 08, 2011 9.680 9.785 9.460 9.470 242,060 -0.31(-3.17%)
Dec 07, 2011 9.790 9.850 9.520 9.780 148,028 -0.07(-0.71%)
Dec 06, 2011 9.910 9.960 9.800 9.850 229,179 -0.04(-0.40%)
Dec 05, 2011 9.670 9.900 9.490 9.890 275,880 +0.39(+4.11%)
Dec 02, 2011 9.530 9.670 9.400 9.500 175,953 +0.10(+1.06%)
Dec 01, 2011 9.490 9.740 9.260 9.400 445,276 -0.10(-1.05%)
Nov 30, 2011 8.870 9.500 8.870 9.500 984,033 +0.95(+11.11%)
Nov 29, 2011 7.890 8.590 7.890 8.550 668,700 +0.69(+8.78%)
Nov 28, 2011 8.020 8.210 7.790 7.860 241,186 +0.14(+1.81%)
Nov 25, 2011 7.860 8.040 7.720 7.720 120,649 -0.21(-2.65%)
Nov 23, 2011 8.240 8.350 7.910 7.930 165,512 -0.38(-4.57%)
Nov 22, 2011 8.420 8.560 8.310 8.310 80,055 -0.12(-1.42%)
Nov 21, 2011 8.430 8.550 8.280 8.430 126,555 -0.20(-2.32%)
Nov 18, 2011 8.480 8.670 8.380 8.630 169,326 +0.15(+1.77%)
Nov 17, 2011 8.350 8.500 8.260 8.480 247,220 +0.12(+1.44%)
Nov 16, 2011 8.290 8.540 8.240 8.360 389,589 -0.02(-0.24%)
Nov 15, 2011 8.220 8.452 8.120 8.380 165,597 +0.08(+0.96%)
Nov 14, 2011 8.720 8.720 8.280 8.300 280,423 -0.47(-5.36%)
Nov 11, 2011 8.720 8.840 8.560 8.770 168,934 +0.19(+2.21%)
Nov 10, 2011 8.690 8.800 8.450 8.580 136,176 -0.01(-0.12%)
Nov 09, 2011 8.770 9.000 8.570 8.590 159,510 -0.50(-5.50%)
Nov 08, 2011 8.960 9.130 8.740 9.090 158,028 +0.21(+2.36%)
Nov 07, 2011 8.860 9.000 8.490 8.880 191,398 +0.02(+0.23%)
Nov 04, 2011 9.160 9.180 8.800 8.860 174,673 -0.44(-4.73%)
Nov 03, 2011 9.570 9.570 9.120 9.300 193,357 -0.06(-0.64%)
Nov 02, 2011 9.270 9.420 8.990 9.360 355,993 +0.29(+3.20%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.