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 )

5.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
May 31, 2022 4.310 4.380 4.130 4.150 1,614,213 -0.20(-4.60%)
May 27, 2022 4.220 4.365 4.150 4.350 1,893,026 +0.13(+3.08%)
May 26, 2022 4.400 4.400 4.000 4.220 3,601,358 -0.11(-2.54%)
May 25, 2022 4.710 4.710 4.170 4.330 1,450,609 -0.18(-3.99%)
May 24, 2022 5.560 5.580 4.200 4.510 2,587,337 -1.06(-19.03%)
May 23, 2022 5.470 5.660 5.400 5.570 480,964 +0.09(+1.64%)
May 20, 2022 5.500 5.590 5.355 5.480 509,100 +0.03(+0.55%)
May 19, 2022 5.180 5.610 5.180 5.450 975,467 +0.22(+4.21%)
May 18, 2022 5.230 5.450 5.190 5.230 551,460 +0.00(+0.00%)
May 17, 2022 5.220 5.370 5.140 5.230 527,450 +0.12(+2.35%)
May 16, 2022 5.340 5.400 5.100 5.110 819,308 -0.31(-5.72%)
May 13, 2022 5.220 5.543 5.200 5.420 507,040 +0.26(+5.04%)
May 12, 2022 5.080 5.310 4.970 5.160 652,778 +0.02(+0.39%)
May 11, 2022 5.200 5.380 4.730 5.140 579,294 -0.13(-2.47%)
May 10, 2022 5.650 5.760 5.190 5.270 732,743 -0.37(-6.56%)
May 09, 2022 5.910 6.100 5.610 5.640 622,662 -0.31(-5.21%)
May 06, 2022 6.050 6.070 5.870 5.950 374,790 -0.10(-1.65%)
May 05, 2022 6.290 6.320 5.955 6.050 329,947 -0.32(-5.02%)
May 04, 2022 6.190 6.400 6.070 6.370 390,022 +0.19(+3.07%)
May 03, 2022 6.300 6.490 6.140 6.180 402,599 -0.14(-2.22%)
May 02, 2022 6.100 6.345 6.080 6.320 530,152 +0.18(+2.93%)
Apr 29, 2022 6.070 6.240 5.980 6.140 672,160 +0.11(+1.82%)
Apr 28, 2022 6.150 6.170 5.850 6.030 374,579 -0.08(-1.31%)
Apr 27, 2022 6.260 6.340 6.070 6.110 436,176 -0.24(-3.78%)
Apr 26, 2022 6.460 6.460 6.170 6.350 459,183 -0.15(-2.31%)
Apr 25, 2022 6.440 6.550 6.300 6.500 473,957 +0.01(+0.15%)
Apr 22, 2022 6.520 6.630 6.450 6.490 489,476 -0.07(-1.07%)
Apr 21, 2022 6.860 6.900 6.510 6.560 385,336 -0.24(-3.53%)
Apr 20, 2022 6.820 6.955 6.690 6.800 300,986 +0.01(+0.15%)
Apr 19, 2022 6.810 6.980 6.770 6.790 438,416 -0.06(-0.88%)
Apr 18, 2022 6.670 6.870 6.560 6.850 538,885 +0.11(+1.63%)
Apr 14, 2022 6.830 6.850 6.705 6.740 298,461 -0.05(-0.74%)
Apr 13, 2022 6.810 6.880 6.770 6.790 251,378 +0.00(+0.00%)
Apr 12, 2022 6.840 6.990 6.720 6.790 421,853 -0.04(-0.59%)
Apr 11, 2022 6.980 7.020 6.800 6.830 398,407 -0.22(-3.12%)
Apr 08, 2022 7.060 7.215 7.020 7.050 392,641 -0.05(-0.70%)
Apr 07, 2022 6.730 7.150 6.720 7.100 468,560 +0.33(+4.87%)
Apr 06, 2022 6.750 6.830 6.590 6.770 402,103 -0.02(-0.29%)
Apr 05, 2022 7.070 7.130 6.780 6.790 441,344 -0.33(-4.63%)
Apr 04, 2022 6.880 7.125 6.750 7.120 548,504 +0.29(+4.25%)
Apr 01, 2022 6.790 6.880 6.620 6.830 586,141 +0.05(+0.74%)
Mar 31, 2022 6.990 7.030 6.735 6.780 388,025 -0.24(-3.42%)
Mar 30, 2022 6.920 7.240 6.850 7.020 584,807 +0.05(+0.72%)
Mar 29, 2022 7.080 7.260 6.910 6.970 881,977 +0.02(+0.29%)
Mar 28, 2022 6.840 7.050 6.840 6.950 351,126 +0.11(+1.61%)
Mar 25, 2022 6.960 7.030 6.805 6.840 347,388 -0.11(-1.58%)
Mar 24, 2022 7.040 7.040 6.880 6.950 366,317 -0.06(-0.86%)
Mar 23, 2022 7.210 7.230 6.970 7.010 366,970 -0.28(-3.84%)
Mar 22, 2022 7.230 7.480 7.110 7.290 378,184 +0.11(+1.53%)
Mar 21, 2022 7.230 7.280 7.070 7.180 358,756 -0.10(-1.37%)
Mar 18, 2022 6.970 7.300 6.970 7.280 603,219 +0.22(+3.12%)
Mar 17, 2022 6.830 7.220 6.830 7.060 398,441 +0.18(+2.62%)
Mar 16, 2022 6.700 6.880 6.590 6.880 434,425 +0.22(+3.30%)
Mar 15, 2022 6.660 6.700 6.510 6.660 483,759 +0.04(+0.60%)
Mar 14, 2022 6.800 6.930 6.570 6.620 509,026 -0.19(-2.79%)
Mar 11, 2022 7.100 7.100 6.800 6.810 491,187 -0.23(-3.27%)
Mar 10, 2022 7.090 7.100 6.940 7.040 306,197 -0.18(-2.49%)
Mar 09, 2022 7.140 7.240 7.030 7.220 613,630 +0.20(+2.85%)
Mar 08, 2022 7.340 7.520 7.010 7.020 454,415 -0.38(-5.14%)
Mar 07, 2022 7.420 7.630 7.230 7.400 479,501 -0.10(-1.33%)
Mar 04, 2022 7.510 7.660 7.410 7.500 370,306 -0.17(-2.22%)
Mar 03, 2022 7.720 7.720 7.450 7.670 480,035 -0.01(-0.13%)
Mar 02, 2022 7.650 7.780 7.560 7.680 416,029 -0.02(-0.26%)
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.