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, 2005 13.71 14.14 13.56 13.56 3,623,730 +0.28(+2.11%)
Nov 29, 2005 13.21 13.47 12.91 13.28 5,510,744 +1.30(+10.85%)
Nov 28, 2005 12.28 12.38 11.45 11.98 959,858 -0.23(-1.88%)
Nov 25, 2005 12.37 12.40 12.15 12.21 173,511 -0.10(-0.81%)
Nov 23, 2005 12.25 12.50 12.12 12.31 778,046 +0.19(+1.57%)
Nov 22, 2005 11.89 12.40 11.76 12.12 1,853,998 +0.48(+4.12%)
Nov 21, 2005 11.10 11.67 11.04 11.64 574,771 +0.53(+4.77%)
Nov 18, 2005 11.26 11.29 11.00 11.11 324,672 -0.07(-0.63%)
Nov 17, 2005 11.01 11.18 10.97 11.18 219,711 +0.12(+1.08%)
Nov 16, 2005 11.01 11.20 10.91 11.06 253,965 +0.05(+0.45%)
Nov 15, 2005 11.17 11.19 10.91 11.01 207,001 -0.13(-1.17%)
Nov 14, 2005 11.30 11.50 11.02 11.14 274,932 -0.19(-1.68%)
Nov 11, 2005 11.00 11.34 10.90 11.33 371,819 +0.27(+2.44%)
Nov 10, 2005 11.16 11.21 10.53 11.06 1,113,891 +0.14(+1.28%)
Nov 09, 2005 11.06 11.12 10.57 10.92 635,170 -0.08(-0.73%)
Nov 08, 2005 11.42 11.46 10.97 11.00 433,022 -0.27(-2.40%)
Nov 07, 2005 11.18 11.42 11.00 11.27 390,360 +0.22(+1.99%)
Nov 04, 2005 11.70 11.79 10.89 11.05 2,416,851 +0.54(+5.14%)
Nov 03, 2005 10.99 11.05 10.40 10.51 571,918 -0.43(-3.93%)
Nov 02, 2005 10.38 10.94 9.860 10.94 440,160 +0.52(+4.99%)
Nov 01, 2005 10.96 11.00 10.33 10.42 952,062 -0.59(-5.36%)
Oct 31, 2005 11.04 11.07 10.90 11.01 630,041 -0.01(-0.09%)
Oct 28, 2005 10.85 11.05 10.80 11.02 843,307 +0.25(+2.32%)
Oct 27, 2005 10.74 10.95 10.56 10.77 691,717 +0.22(+2.08%)
Oct 26, 2005 10.47 10.70 10.42 10.55 297,263 +0.09(+0.86%)
Oct 25, 2005 10.57 10.57 10.12 10.46 513,014 -0.14(-1.32%)
Oct 24, 2005 10.09 10.63 10.05 10.60 312,127 +0.59(+5.89%)
Oct 21, 2005 9.900 10.18 9.900 10.01 233,987 +0.03(+0.30%)
Oct 20, 2005 10.04 10.04 9.900 9.980 201,633 -0.07(-0.70%)
Oct 19, 2005 9.930 10.07 9.760 10.05 385,655 +0.06(+0.60%)
Oct 18, 2005 9.950 10.10 9.950 9.990 393,978 +0.04(+0.40%)
Oct 17, 2005 9.870 10.22 9.870 9.950 540,991 +0.02(+0.20%)
Oct 14, 2005 9.820 10.00 9.670 9.930 581,691 +0.23(+2.37%)
Oct 13, 2005 9.020 9.730 8.920 9.700 963,476 +0.78(+8.74%)
Oct 12, 2005 9.310 9.360 8.900 8.920 271,935 -0.08(-0.89%)
Oct 11, 2005 9.190 9.270 8.900 9.000 662,732 -0.16(-1.75%)
Oct 10, 2005 9.330 9.400 9.120 9.160 218,924 -0.03(-0.33%)
Oct 07, 2005 9.150 9.279 9.100 9.190 162,061 +0.11(+1.21%)
Oct 06, 2005 9.000 9.350 8.930 9.080 301,069 +0.05(+0.55%)
Oct 05, 2005 9.460 9.460 8.980 9.030 310,446 -0.44(-4.65%)
Oct 04, 2005 9.480 9.650 9.450 9.470 181,603 -0.01(-0.11%)
Oct 03, 2005 9.400 9.610 9.400 9.480 251,280 +0.03(+0.32%)
Sep 30, 2005 9.370 9.470 9.260 9.450 242,872 +0.10(+1.07%)
Sep 29, 2005 9.180 9.430 9.130 9.350 160,315 +0.15(+1.63%)
Sep 28, 2005 9.200 9.250 9.140 9.200 189,598 -0.01(-0.11%)
Sep 27, 2005 9.210 9.350 9.150 9.210 309,838 -0.03(-0.32%)
Sep 26, 2005 9.180 9.420 9.110 9.240 333,287 +0.13(+1.43%)
Sep 23, 2005 9.110 9.120 8.810 9.110 151,723 +0.24(+2.71%)
Sep 22, 2005 8.870 8.960 8.660 8.870 285,247 +0.05(+0.57%)
Sep 21, 2005 9.050 9.090 8.760 8.820 361,222 -0.27(-2.97%)
Sep 20, 2005 9.440 9.550 9.060 9.090 225,846 -0.37(-3.91%)
Sep 19, 2005 9.480 9.690 9.400 9.460 399,412 +0.05(+0.53%)
Sep 16, 2005 9.240 9.420 9.190 9.410 357,229 +0.23(+2.51%)
Sep 15, 2005 8.950 9.220 8.950 9.180 209,271 +0.23(+2.57%)
Sep 14, 2005 9.060 9.160 8.940 8.950 169,500 -0.12(-1.32%)
Sep 13, 2005 9.240 9.250 9.010 9.070 162,331 -0.16(-1.73%)
Sep 12, 2005 9.330 9.340 9.180 9.230 177,731 -0.14(-1.49%)
Sep 09, 2005 9.330 9.400 9.270 9.370 180,831 +0.04(+0.43%)
Sep 08, 2005 9.530 9.590 9.250 9.330 209,288 -0.26(-2.71%)
Sep 07, 2005 9.500 9.700 9.450 9.590 231,965 +0.00(+0.00%)
Sep 06, 2005 9.500 9.700 9.410 9.590 232,148 +0.13(+1.37%)
Sep 02, 2005 9.740 9.740 9.370 9.460 180,128 -0.24(-2.47%)
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.