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 (%)
Nov 30, 2021 9.360 9.730 9.260 9.330 1,554,857 -0.13(-1.37%)
Nov 29, 2021 9.600 9.690 9.345 9.460 626,508 -0.07(-0.73%)
Nov 26, 2021 9.280 9.770 9.280 9.530 534,029 +0.30(+3.25%)
Nov 24, 2021 9.170 9.340 9.000 9.230 1,016,440 +0.04(+0.44%)
Nov 23, 2021 9.500 9.500 8.960 9.189 1,520,803 -0.24(-2.55%)
Nov 22, 2021 9.740 9.740 9.400 9.430 864,209 -0.39(-3.97%)
Nov 19, 2021 9.740 10.12 9.700 9.820 1,023,867 +0.09(+0.92%)
Nov 18, 2021 10.03 9.760 9.630 9.730 515,115 -0.30(-2.99%)
Nov 17, 2021 10.21 10.21 9.930 10.03 425,707 -0.15(-1.47%)
Nov 16, 2021 9.930 10.24 9.800 10.18 602,265 +0.25(+2.52%)
Nov 15, 2021 10.02 10.09 9.845 9.930 525,909 -0.02(-0.20%)
Nov 12, 2021 9.850 10.10 9.700 9.950 792,627 +0.15(+1.53%)
Nov 11, 2021 9.490 9.820 9.440 9.800 632,201 +0.30(+3.16%)
Nov 10, 2021 9.690 9.500 894,498 -0.16(-1.66%)
Nov 09, 2021 9.880 9.960 9.619 9.660 689,248 -0.35(-3.50%)
Nov 08, 2021 9.790 10.18 9.700 10.01 1,082,767 +0.34(+3.52%)
Nov 05, 2021 10.16 10.20 9.620 9.670 1,217,076 -0.65(-6.30%)
Nov 04, 2021 10.40 10.93 10.06 10.32 1,486,543 -0.82(-7.36%)
Nov 03, 2021 10.73 11.22 10.49 11.14 1,152,454 +0.29(+2.67%)
Nov 02, 2021 11.20 11.45 10.67 10.85 1,240,705 -0.16(-1.45%)
Nov 01, 2021 10.66 11.05 10.67 11.01 1,031,234 +0.34(+3.19%)
Oct 29, 2021 10.67 10.72 10.52 10.67 470,565 -0.01(-0.09%)
Oct 28, 2021 10.65 10.81 10.51 10.68 540,313 +0.07(+0.66%)
Oct 27, 2021 10.58 10.67 10.43 10.61 451,923 +0.00(+0.00%)
Oct 26, 2021 10.91 10.59 10.61 292,210 -0.24(-2.21%)
Oct 25, 2021 10.95 10.85 373,051 -0.03(-0.28%)
Oct 22, 2021 10.91 10.92 10.68 10.88 352,726 -0.10(-0.91%)
Oct 21, 2021 11.21 11.26 10.94 10.98 556,685 -0.24(-2.14%)
Oct 20, 2021 10.96 11.24 10.86 11.22 465,533 +0.31(+2.84%)
Oct 19, 2021 10.68 11.04 10.55 10.91 603,534 +0.36(+3.41%)
Oct 18, 2021 10.50 10.68 10.40 10.55 685,948 +0.04(+0.38%)
Oct 15, 2021 10.95 10.95 10.47 10.51 411,624 -0.26(-2.41%)
Oct 14, 2021 10.50 10.96 10.48 10.77 412,967 +0.08(+0.75%)
Oct 13, 2021 10.71 10.88 10.53 10.69 443,982 +0.00(+0.00%)
Oct 12, 2021 10.92 10.95 10.67 10.69 434,621 -0.20(-1.84%)
Oct 11, 2021 11.11 11.22 10.87 10.89 362,059 -0.29(-2.59%)
Oct 08, 2021 11.39 11.59 11.17 11.18 413,606 -0.11(-0.97%)
Oct 07, 2021 10.77 11.46 10.75 11.29 691,439 +0.57(+5.32%)
Oct 06, 2021 10.78 10.87 10.48 10.72 910,941 -0.07(-0.65%)
Oct 05, 2021 11.00 11.36 10.56 10.79 1,096,356 +0.04(+0.37%)
Oct 04, 2021 10.94 11.36 10.68 10.75 1,113,956 +0.05(+0.47%)
Oct 01, 2021 11.26 11.43 10.46 10.70 982,792 -0.61(-5.39%)
Sep 30, 2021 11.31 11.89 11.27 11.31 1,109,948 +0.06(+0.53%)
Sep 29, 2021 10.64 11.35 10.64 11.25 766,850 +0.65(+6.13%)
Sep 28, 2021 10.93 10.96 10.54 10.60 611,471 -0.34(-3.11%)
Sep 27, 2021 10.95 11.19 10.68 10.94 527,094 +0.03(+0.27%)
Sep 24, 2021 11.17 11.21 10.73 10.91 594,845 -0.27(-2.42%)
Sep 23, 2021 11.25 11.51 10.99 11.18 933,755 -0.01(-0.09%)
Sep 22, 2021 12.66 12.91 11.15 11.19 1,852,801 -2.15(-16.12%)
Sep 21, 2021 13.02 13.57 12.93 13.34 1,036,873 +0.54(+4.22%)
Sep 20, 2021 12.70 13.21 12.64 12.80 1,536,568 -0.58(-4.33%)
Sep 17, 2021 11.50 13.38 11.48 13.38 5,281,273 +1.91(+16.65%)
Sep 16, 2021 10.53 11.62 10.52 11.47 1,029,298 +0.92(+8.72%)
Sep 15, 2021 10.60 10.68 10.32 10.55 345,684 -0.13(-1.22%)
Sep 14, 2021 10.91 11.04 10.61 10.68 392,469 -0.19(-1.75%)
Sep 13, 2021 11.71 11.78 10.78 10.87 916,367 -0.91(-7.72%)
Sep 10, 2021 11.06 11.85 10.96 11.78 794,134 +0.95(+8.77%)
Sep 09, 2021 10.91 11.02 10.75 10.83 351,699 -0.16(-1.46%)
Sep 08, 2021 11.11 11.23 10.95 10.99 436,359 -0.18(-1.61%)
Sep 07, 2021 11.12 11.35 11.09 11.17 470,114 -0.02(-0.18%)
Sep 03, 2021 11.36 11.46 11.16 11.19 470,286 -0.17(-1.50%)
Sep 02, 2021 11.06 11.41 10.89 11.36 574,896 +0.18(+1.61%)
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.