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 )

5.290 -0.110 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2020 13.68 14.61 13.49 14.54 1,143,600 +1.03(+7.62%)
May 28, 2020 13.72 13.78 13.15 13.51 1,597,572 -0.12(-0.88%)
May 27, 2020 14.06 14.17 12.82 13.63 1,313,542 -0.58(-4.08%)
May 26, 2020 15.19 15.19 14.13 14.21 1,129,379 -0.66(-4.44%)
May 22, 2020 15.60 15.69 14.37 14.87 1,303,800 +0.48(+3.34%)
May 21, 2020 14.82 14.89 14.27 14.39 1,141,162 -0.52(-3.49%)
May 20, 2020 14.96 15.19 14.18 14.91 1,520,491 +0.03(+0.20%)
May 19, 2020 15.42 15.53 14.54 14.88 1,374,541 -0.61(-3.94%)
May 18, 2020 16.53 16.72 15.21 15.49 2,011,127 -0.88(-5.40%)
May 15, 2020 15.94 16.44 15.64 16.38 1,039,000 +0.43(+2.66%)
May 14, 2020 16.29 16.51 15.69 15.95 1,749,119 -0.50(-3.04%)
May 13, 2020 17.25 17.87 15.93 16.45 1,575,462 -0.72(-4.19%)
May 12, 2020 18.05 18.20 17.14 17.17 1,582,473 -0.70(-3.92%)
May 11, 2020 17.78 18.27 17.26 17.87 1,732,671 +1.01(+5.99%)
May 08, 2020 16.53 17.75 16.35 16.86 1,689,100 +0.45(+2.74%)
May 07, 2020 16.25 16.59 15.60 16.41 1,898,991 +0.15(+0.92%)
May 06, 2020 15.65 16.89 15.55 16.26 1,392,076 +0.80(+5.17%)
May 05, 2020 15.55 16.03 15.14 15.46 735,533 -0.08(-0.51%)
May 04, 2020 15.13 15.81 14.77 15.54 885,579 +0.50(+3.32%)
May 01, 2020 15.73 15.98 14.60 15.04 1,051,600 -0.90(-5.65%)
Apr 30, 2020 15.36 16.22 15.09 15.94 1,003,614 +0.51(+3.31%)
Apr 29, 2020 14.95 15.75 14.56 15.43 1,112,352 +0.63(+4.26%)
Apr 28, 2020 16.00 16.43 14.74 14.80 1,240,767 -0.98(-6.24%)
Apr 27, 2020 15.50 16.26 15.06 15.79 1,075,307 +0.42(+2.70%)
Apr 24, 2020 15.90 15.91 14.58 15.37 1,105,500 -0.08(-0.52%)
Apr 23, 2020 14.85 15.93 14.68 15.45 1,602,540 +0.74(+5.03%)
Apr 22, 2020 13.61 14.85 13.61 14.71 1,628,795 +1.27(+9.45%)
Apr 21, 2020 13.64 14.50 13.25 13.44 1,678,467 -0.24(-1.75%)
Apr 20, 2020 13.12 13.71 12.97 13.68 982,441 +0.48(+3.64%)
Apr 17, 2020 12.87 13.25 12.72 13.20 1,126,300 +0.10(+0.76%)
Apr 16, 2020 11.64 13.24 11.44 13.10 1,917,757 +1.49(+12.83%)
Apr 15, 2020 11.71 11.99 11.11 11.61 1,538,219 +0.00(+0.00%)
Apr 14, 2020 11.80 11.98 10.77 11.61 1,448,654 +0.04(+0.35%)
Apr 13, 2020 10.83 11.60 10.71 11.57 1,118,942 +0.75(+6.93%)
Apr 09, 2020 10.92 11.08 10.46 10.82 802,500 +0.10(+0.93%)
Apr 08, 2020 10.50 10.88 10.33 10.72 783,932 +0.08(+0.75%)
Apr 07, 2020 11.17 11.45 10.14 10.64 1,315,381 -0.47(-4.23%)
Apr 06, 2020 11.35 11.59 10.72 11.11 1,674,148 +0.80(+7.76%)
Apr 03, 2020 10.36 10.88 10.01 10.31 1,967,900 -0.17(-1.62%)
Apr 02, 2020 11.00 11.50 10.04 10.48 1,247,616 -1.10(-9.50%)
Apr 01, 2020 11.50 11.77 10.60 11.58 2,174,587 +0.82(+7.62%)
Mar 31, 2020 9.660 10.92 9.430 10.76 1,498,882 +0.93(+9.46%)
Mar 30, 2020 8.250 10.00 8.130 9.830 1,535,166 +1.70(+20.91%)
Mar 27, 2020 7.840 8.440 7.690 8.130 748,300 +0.04(+0.49%)
Mar 26, 2020 7.190 8.090 7.140 8.090 803,086 +0.95(+13.31%)
Mar 25, 2020 7.340 7.490 6.770 7.140 760,424 -0.13(-1.79%)
Mar 24, 2020 6.910 7.270 6.730 7.270 1,076,929 +0.55(+8.18%)
Mar 23, 2020 7.150 7.420 6.490 6.720 895,057 -0.41(-5.75%)
Mar 20, 2020 7.490 8.700 6.450 7.130 1,714,100 -0.08(-1.11%)
Mar 19, 2020 6.850 7.570 6.670 7.210 776,463 +0.42(+6.19%)
Mar 18, 2020 6.170 7.000 6.030 6.790 842,822 +0.50(+7.95%)
Mar 17, 2020 6.990 7.730 6.080 6.290 1,260,187 -0.57(-8.31%)
Mar 16, 2020 7.800 7.890 6.700 6.860 1,543,412 -0.68(-9.02%)
Mar 13, 2020 5.730 7.860 5.230 7.540 4,117,900 +1.97(+35.37%)
Mar 12, 2020 5.720 5.930 5.550 5.570 757,026 -0.33(-5.59%)
Mar 11, 2020 5.850 6.010 5.700 5.900 538,841 -0.04(-0.67%)
Mar 10, 2020 6.030 6.030 5.725 5.940 587,911 +0.03(+0.51%)
Mar 09, 2020 5.670 5.965 5.640 5.910 461,627 -0.01(-0.17%)
Mar 06, 2020 5.930 6.100 5.845 5.920 647,200 -0.13(-2.15%)
Mar 05, 2020 6.060 6.180 5.955 6.050 486,579 -0.14(-2.26%)
Mar 04, 2020 6.070 6.210 5.960 6.190 352,676 +0.19(+3.17%)
Mar 03, 2020 6.140 6.160 5.930 6.000 570,613 -0.15(-2.44%)
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.