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 )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 7.270 7.350 7.180 7.320 526,512 +0.05(+0.69%)
Nov 29, 2023 7.330 7.430 7.210 7.270 519,585 +0.00(+0.00%)
Nov 28, 2023 7.280 7.310 7.110 7.270 647,352 -0.02(-0.27%)
Nov 27, 2023 7.390 7.390 7.250 7.290 537,078 -0.09(-1.22%)
Nov 24, 2023 7.240 7.400 7.235 7.380 214,202 +0.13(+1.79%)
Nov 22, 2023 7.230 7.330 7.210 7.250 423,697 +0.07(+0.97%)
Nov 21, 2023 7.150 7.210 7.105 7.180 578,270 -0.04(-0.55%)
Nov 20, 2023 7.180 7.265 7.000 7.220 889,572 +0.08(+1.12%)
Nov 17, 2023 7.030 7.200 6.960 7.140 1,002,110 +0.24(+3.48%)
Nov 16, 2023 6.900 6.940 6.710 6.900 621,623 -0.04(-0.58%)
Nov 15, 2023 6.760 7.020 6.760 6.940 634,413 +0.14(+2.06%)
Nov 14, 2023 6.760 6.860 6.605 6.800 605,274 +0.26(+3.98%)
Nov 13, 2023 6.490 6.640 6.430 6.540 650,412 +0.08(+1.24%)
Nov 10, 2023 6.250 6.470 6.139 6.460 698,643 +0.25(+4.03%)
Nov 09, 2023 5.960 6.420 5.960 6.210 723,428 +0.29(+4.99%)
Nov 08, 2023 5.810 6.161 5.120 5.915 660,305 +0.17(+2.87%)
Nov 07, 2023 5.600 5.765 5.600 5.750 650,765 +0.11(+1.95%)
Nov 06, 2023 5.620 5.660 5.600 5.640 509,422 +0.01(+0.18%)
Nov 03, 2023 5.400 5.670 5.390 5.630 464,106 +0.35(+6.63%)
Nov 02, 2023 5.270 5.320 5.170 5.280 331,086 +0.06(+1.15%)
Nov 01, 2023 5.150 5.230 5.085 5.220 368,369 +0.06(+1.16%)
Oct 31, 2023 5.130 5.210 5.110 5.160 252,425 +0.03(+0.58%)
Oct 30, 2023 5.190 5.240 5.035 5.130 327,622 -0.03(-0.58%)
Oct 27, 2023 5.270 5.290 5.130 5.160 250,887 -0.10(-1.90%)
Oct 26, 2023 5.400 5.410 5.235 5.260 411,611 -0.16(-2.95%)
Oct 25, 2023 5.480 5.480 5.315 5.420 332,664 -0.08(-1.45%)
Oct 24, 2023 5.310 5.560 5.300 5.500 514,200 +0.18(+3.38%)
Oct 23, 2023 5.360 5.488 5.310 5.320 543,841 -0.03(-0.56%)
Oct 20, 2023 5.380 5.440 5.350 5.350 534,121 +0.00(+0.00%)
Oct 19, 2023 5.550 5.580 5.290 5.350 504,948 -0.23(-4.12%)
Oct 18, 2023 5.660 5.730 5.580 5.580 320,765 -0.12(-2.11%)
Oct 17, 2023 5.490 5.780 5.490 5.700 594,519 +0.19(+3.45%)
Oct 16, 2023 5.440 5.585 5.420 5.510 349,465 +0.13(+2.42%)
Oct 13, 2023 5.310 5.420 5.267 5.380 427,661 +0.07(+1.32%)
Oct 12, 2023 5.470 5.530 5.275 5.310 511,348 -0.14(-2.57%)
Oct 11, 2023 5.740 5.740 5.380 5.450 555,182 -0.29(-5.05%)
Oct 10, 2023 5.610 5.770 5.610 5.740 364,627 +0.15(+2.68%)
Oct 09, 2023 5.640 5.695 5.550 5.590 395,733 -0.11(-1.93%)
Oct 06, 2023 5.930 5.960 5.660 5.700 371,478 -0.26(-4.36%)
Oct 05, 2023 5.910 5.980 5.875 5.960 346,049 +0.06(+1.02%)
Oct 04, 2023 5.890 5.960 5.850 5.900 335,818 -0.01(-0.17%)
Oct 03, 2023 5.870 6.020 5.870 5.910 391,529 +0.00(+0.00%)
Oct 02, 2023 5.910 5.940 5.820 5.910 560,043 -0.02(-0.34%)
Sep 29, 2023 6.050 6.160 5.880 5.930 436,635 -0.08(-1.33%)
Sep 28, 2023 5.870 6.030 5.864 6.010 540,374 +0.15(+2.56%)
Sep 27, 2023 5.750 5.920 5.750 5.860 436,681 +0.15(+2.63%)
Sep 26, 2023 5.720 5.815 5.665 5.710 421,141 -0.04(-0.70%)
Sep 25, 2023 5.610 5.800 5.730 5.750 438,667 +0.10(+1.77%)
Sep 22, 2023 5.600 5.690 5.575 5.650 541,344 +0.04(+0.71%)
Sep 21, 2023 5.400 5.615 5.400 5.610 824,176 +0.18(+3.31%)
Sep 20, 2023 5.670 5.730 5.390 5.430 471,492 -0.20(-3.55%)
Sep 19, 2023 5.600 5.710 5.560 5.630 430,500 +0.00(+0.00%)
Sep 18, 2023 5.520 5.700 5.470 5.630 525,667 +0.10(+1.81%)
Sep 15, 2023 5.720 5.760 5.430 5.530 2,552,497 -0.14(-2.47%)
Sep 14, 2023 5.730 5.840 5.645 5.670 448,779 -0.04(-0.70%)
Sep 13, 2023 5.780 5.850 5.700 5.710 443,471 -0.10(-1.72%)
Sep 12, 2023 6.010 6.080 5.770 5.810 577,889 -0.21(-3.49%)
Sep 11, 2023 6.170 6.170 5.880 6.020 545,717 -0.02(-0.33%)
Sep 08, 2023 6.120 6.180 5.940 6.040 556,493 -0.13(-2.11%)
Sep 07, 2023 6.190 6.240 6.000 6.170 589,580 -0.03(-0.48%)
Sep 06, 2023 6.170 6.218 6.060 6.200 331,948 +0.04(+0.65%)
Sep 05, 2023 6.370 6.370 5.940 6.160 502,113 -0.28(-4.35%)
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.