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
Markets:
Overview
News
Currencies
International
Treasuries

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

2.960 +0.080 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 2.880 2.975 2.870 2.960 511,499 +0.08(+2.78%)
Oct 23, 2025 2.870 2.960 2.860 2.880 353,872 +0.01(+0.35%)
Oct 22, 2025 2.970 2.990 2.860 2.870 731,565 -0.10(-3.37%)
Oct 21, 2025 3.040 3.060 2.935 2.970 613,581 -0.07(-2.30%)
Oct 20, 2025 3.070 3.085 3.020 3.040 525,499 +0.02(+0.66%)
Oct 17, 2025 3.050 3.100 3.010 3.020 510,317 -0.04(-1.31%)
Oct 16, 2025 3.080 3.140 3.010 3.060 391,161 +0.00(+0.00%)
Oct 15, 2025 3.090 3.130 3.020 3.060 520,757 +0.01(+0.33%)
Oct 14, 2025 2.980 3.070 2.960 3.050 324,341 +0.04(+1.33%)
Oct 13, 2025 2.980 3.040 2.940 3.010 540,649 +0.06(+2.03%)
Oct 10, 2025 3.120 3.130 2.950 2.950 574,092 -0.17(-5.45%)
Oct 09, 2025 3.250 3.260 3.105 3.120 320,672 -0.12(-3.70%)
Oct 08, 2025 3.190 3.290 3.130 3.240 290,572 +0.08(+2.53%)
Oct 07, 2025 3.220 3.220 3.130 3.160 409,628 -0.04(-1.25%)
Oct 06, 2025 3.230 3.255 3.140 3.200 348,470 +0.02(+0.63%)
Oct 03, 2025 3.140 3.220 3.140 3.180 281,381 +0.05(+1.60%)
Oct 02, 2025 3.150 3.150 3.105 3.130 298,452 -0.02(-0.63%)
Oct 01, 2025 3.200 3.250 3.100 3.150 578,821 -0.06(-1.87%)
Sep 30, 2025 3.170 3.210 3.135 3.210 486,610 +0.03(+0.94%)
Sep 29, 2025 3.210 3.210 3.090 3.180 674,805 -0.02(-0.63%)
Sep 26, 2025 3.190 3.220 3.150 3.200 735,705 +0.01(+0.31%)
Sep 25, 2025 3.210 3.275 3.150 3.190 615,401 -0.04(-1.24%)
Sep 24, 2025 3.290 3.318 3.220 3.230 623,079 -0.05(-1.52%)
Sep 23, 2025 3.310 3.390 3.250 3.280 446,688 -0.04(-1.20%)
Sep 22, 2025 3.390 3.415 3.310 3.320 499,479 -0.06(-1.78%)
Sep 19, 2025 3.310 3.390 3.260 3.380 1,078,949 +0.08(+2.42%)
Sep 18, 2025 3.320 3.350 3.280 3.300 445,395 +0.01(+0.30%)
Sep 17, 2025 3.230 3.400 3.220 3.290 425,281 +0.07(+2.17%)
Sep 16, 2025 3.230 3.300 3.160 3.220 715,726 -0.01(-0.31%)
Sep 15, 2025 3.310 3.340 3.205 3.230 430,226 -0.08(-2.42%)
Sep 12, 2025 3.330 3.370 3.290 3.310 275,330 -0.01(-0.30%)
Sep 11, 2025 3.280 3.350 3.280 3.320 401,773 +0.06(+1.84%)
Sep 10, 2025 3.360 3.386 3.245 3.260 272,266 -0.09(-2.69%)
Sep 09, 2025 3.340 3.379 3.260 3.350 470,506 +0.10(+3.08%)
Sep 08, 2025 3.210 3.270 3.145 3.250 294,348 +0.02(+0.62%)
Sep 05, 2025 3.190 3.258 3.190 3.230 259,845 +0.08(+2.54%)
Sep 04, 2025 3.130 3.210 3.115 3.150 458,045 +0.01(+0.32%)
Sep 03, 2025 3.330 3.340 3.130 3.140 559,676 -0.22(-6.55%)
Sep 02, 2025 3.270 3.460 3.260 3.360 1,100,905 +0.05(+1.51%)
Aug 29, 2025 3.310 3.360 3.280 3.310 747,291 +0.02(+0.61%)
Aug 28, 2025 3.340 3.345 3.250 3.290 597,810 -0.05(-1.50%)
Aug 27, 2025 3.480 3.540 3.325 3.340 899,254 -0.14(-4.02%)
Aug 26, 2025 3.180 3.500 3.125 3.480 1,456,300 +0.34(+10.83%)
Aug 25, 2025 3.000 3.200 2.890 3.140 1,544,874 +0.14(+4.67%)
Aug 22, 2025 2.860 3.010 2.850 3.000 369,913 +0.14(+4.90%)
Aug 21, 2025 2.870 2.920 2.845 2.860 254,197 -0.04(-1.38%)
Aug 20, 2025 2.820 2.930 2.780 2.900 665,643 +0.10(+3.57%)
Aug 19, 2025 2.800 2.830 2.755 2.800 476,644 +0.00(+0.00%)
Aug 18, 2025 2.770 2.860 2.770 2.800 235,328 +0.04(+1.45%)
Aug 15, 2025 2.790 2.820 2.755 2.760 344,075 -0.01(-0.36%)
Aug 14, 2025 2.820 2.875 2.740 2.770 398,696 -0.08(-2.81%)
Aug 13, 2025 2.840 2.960 2.830 2.850 456,031 +0.05(+1.79%)
Aug 12, 2025 2.810 2.900 2.745 2.800 518,158 +0.01(+0.36%)
Aug 11, 2025 2.810 2.850 2.760 2.790 295,233 +0.01(+0.36%)
Aug 08, 2025 2.720 2.790 2.660 2.780 547,602 +0.03(+1.28%)
Aug 07, 2025 2.850 2.860 2.740 2.745 510,008 -0.11(-3.85%)
Aug 06, 2025 2.800 3.195 2.740 2.855 1,148,665 -0.27(-8.49%)
Aug 05, 2025 3.100 3.160 3.060 3.120 421,625 +0.00(+0.00%)
Aug 04, 2025 3.000 3.145 3.000 3.120 579,266 +0.11(+3.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.