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 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2015 4.770 4.830 4.390 4.440 976,807 -0.25(-5.33%)
Sep 29, 2015 4.810 5.050 4.660 4.690 627,702 -0.14(-2.90%)
Sep 28, 2015 5.030 5.030 4.600 4.830 1,063,831 -0.21(-4.17%)
Sep 25, 2015 5.480 5.530 4.980 5.040 1,123,222 -0.41(-7.52%)
Sep 24, 2015 5.120 5.470 5.120 5.450 628,389 +0.30(+5.83%)
Sep 23, 2015 5.260 5.420 5.130 5.150 562,103 -0.12(-2.28%)
Sep 22, 2015 5.100 5.330 5.010 5.270 602,133 +0.09(+1.74%)
Sep 21, 2015 5.140 5.281 5.010 5.180 652,221 +0.11(+2.17%)
Sep 18, 2015 5.170 5.350 5.040 5.070 689,453 -0.20(-3.80%)
Sep 17, 2015 5.100 5.330 5.100 5.270 313,160 +0.13(+2.53%)
Sep 16, 2015 5.130 5.310 5.060 5.140 545,540 -0.02(-0.39%)
Sep 15, 2015 5.000 5.160 4.950 5.160 341,481 +0.16(+3.20%)
Sep 14, 2015 5.120 5.190 4.970 5.000 312,888 -0.13(-2.53%)
Sep 11, 2015 5.080 5.130 4.910 5.130 536,672 +0.00(+0.00%)
Sep 10, 2015 5.180 5.210 5.030 5.130 372,013 -0.05(-0.97%)
Sep 09, 2015 5.350 5.425 5.150 5.180 243,357 -0.16(-3.00%)
Sep 08, 2015 5.210 5.350 5.104 5.340 338,215 +0.19(+3.69%)
Sep 04, 2015 5.170 5.150 5.150 5.150 215,400 -0.08(-1.53%)
Sep 03, 2015 5.380 5.550 5.220 5.230 314,072 -0.16(-2.97%)
Sep 02, 2015 5.390 5.470 5.310 5.390 369,752 +0.07(+1.32%)
Sep 01, 2015 5.270 5.450 5.250 5.320 445,714 -0.08(-1.48%)
Aug 31, 2015 5.380 5.550 5.380 5.400 508,782 +0.03(+0.56%)
Aug 28, 2015 5.230 5.490 5.230 5.370 554,584 +0.12(+2.29%)
Aug 27, 2015 5.110 5.355 5.030 5.250 789,471 +0.20(+3.96%)
Aug 26, 2015 5.240 5.240 5.010 5.050 515,185 -0.02(-0.39%)
Aug 25, 2015 5.380 5.410 5.060 5.070 645,139 -0.10(-1.93%)
Aug 24, 2015 5.150 5.380 5.100 5.170 771,550 -0.24(-4.44%)
Aug 21, 2015 5.370 5.540 5.340 5.410 482,865 -0.07(-1.28%)
Aug 20, 2015 5.740 5.740 5.480 5.480 511,856 -0.30(-5.19%)
Aug 19, 2015 5.740 5.950 5.710 5.780 849,662 -0.01(-0.17%)
Aug 18, 2015 5.690 5.870 5.640 5.790 700,009 +0.07(+1.22%)
Aug 17, 2015 5.520 5.740 5.470 5.720 490,341 +0.27(+4.95%)
Aug 14, 2015 5.430 5.580 5.360 5.450 319,364 -0.02(-0.37%)
Aug 13, 2015 5.580 5.640 5.425 5.470 367,404 -0.13(-2.32%)
Aug 12, 2015 5.500 5.670 5.400 5.600 565,173 +0.06(+1.08%)
Aug 11, 2015 5.560 5.690 5.505 5.540 488,866 -0.12(-2.12%)
Aug 10, 2015 5.170 5.660 5.150 5.660 1,309,443 +0.50(+9.69%)
Aug 07, 2015 5.220 5.390 5.010 5.160 811,959 -0.19(-3.55%)
Aug 06, 2015 5.110 5.569 5.070 5.350 1,835,128 +0.33(+6.57%)
Aug 05, 2015 5.000 5.099 4.950 5.020 710,382 +0.02(+0.40%)
Aug 04, 2015 4.950 5.060 4.930 5.000 505,281 +0.04(+0.81%)
Aug 03, 2015 5.050 5.140 4.920 4.960 887,970 +0.02(+0.40%)
Jul 31, 2015 5.030 5.030 4.850 4.940 743,338 -0.12(-2.37%)
Jul 30, 2015 5.010 5.160 4.960 5.060 414,284 +0.00(+0.00%)
Jul 29, 2015 5.280 5.300 5.010 5.060 542,166 -0.18(-3.44%)
Jul 28, 2015 4.970 5.250 4.830 5.240 686,336 +0.35(+7.16%)
Jul 27, 2015 5.040 5.040 4.780 4.890 698,679 -0.15(-2.98%)
Jul 24, 2015 5.260 5.270 5.033 5.040 458,568 -0.21(-4.00%)
Jul 23, 2015 5.250 5.350 5.180 5.250 500,216 +0.05(+0.96%)
Jul 22, 2015 5.170 5.250 5.070 5.200 705,444 +0.03(+0.58%)
Jul 21, 2015 5.270 5.370 5.120 5.170 645,940 -0.13(-2.45%)
Jul 20, 2015 5.370 5.430 5.250 5.300 435,111 -0.07(-1.30%)
Jul 17, 2015 5.330 5.461 5.290 5.370 439,954 +0.05(+0.94%)
Jul 16, 2015 5.320 5.420 5.280 5.320 352,167 +0.08(+1.53%)
Jul 15, 2015 5.320 5.340 5.200 5.240 306,822 -0.09(-1.69%)
Jul 14, 2015 5.350 5.440 5.320 5.330 440,073 -0.02(-0.37%)
Jul 13, 2015 5.170 5.350 5.160 5.350 441,255 +0.20(+3.88%)
Jul 10, 2015 5.200 5.400 5.130 5.150 571,067 +0.00(+0.00%)
Jul 09, 2015 5.080 5.220 5.020 5.150 517,190 +0.11(+2.18%)
Jul 08, 2015 5.140 5.210 4.985 5.040 570,354 -0.15(-2.89%)
Jul 07, 2015 4.980 5.190 4.930 5.190 713,978 +0.27(+5.49%)
Jul 06, 2015 5.060 5.100 4.710 4.920 1,529,902 -0.22(-4.28%)
Jul 02, 2015 5.360 5.140 5.140 5.140 1,088,200 -0.23(-4.28%)
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.