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 -0.110 (-2.04%)
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 28, 2021 9.770 9.990 9.585 9.610 676,339 -0.12(-1.23%)
May 27, 2021 9.580 9.820 9.515 9.730 550,626 +0.14(+1.46%)
May 26, 2021 9.420 9.700 9.350 9.590 536,676 +0.25(+2.68%)
May 25, 2021 9.620 9.710 9.340 9.340 1,007,728 -0.25(-2.61%)
May 24, 2021 9.690 9.810 9.515 9.590 786,763 -0.06(-0.62%)
May 21, 2021 9.820 9.930 9.640 9.650 398,073 -0.09(-0.92%)
May 20, 2021 9.630 9.810 9.511 9.740 385,467 +0.12(+1.25%)
May 19, 2021 9.560 9.630 9.440 9.620 342,972 -0.03(-0.31%)
May 18, 2021 9.463 9.765 9.410 9.650 669,286 +0.21(+2.22%)
May 17, 2021 9.500 9.640 9.362 9.440 543,096 -0.07(-0.74%)
May 14, 2021 9.330 9.530 9.330 9.510 399,011 +0.18(+1.93%)
May 13, 2021 9.330 9.470 9.030 9.330 618,114 +0.05(+0.54%)
May 12, 2021 9.450 9.790 9.255 9.280 898,960 -0.27(-2.83%)
May 11, 2021 9.390 9.790 9.310 9.550 685,118 -0.18(-1.85%)
May 10, 2021 9.900 9.960 9.460 9.730 1,046,257 -0.13(-1.32%)
May 07, 2021 9.630 10.10 9.600 9.860 1,410,676 +0.13(+1.34%)
May 06, 2021 9.160 9.790 8.580 9.730 1,927,917 +0.71(+7.87%)
May 05, 2021 9.290 9.410 8.950 9.020 797,784 -0.25(-2.70%)
May 04, 2021 9.320 9.320 9.100 9.270 635,902 -0.10(-1.07%)
May 03, 2021 9.270 9.480 9.050 9.370 1,113,051 +0.22(+2.40%)
Apr 30, 2021 9.030 9.180 8.950 9.150 1,064,100 +0.02(+0.22%)
Apr 29, 2021 9.510 9.520 9.060 9.130 1,046,252 -0.36(-3.79%)
Apr 28, 2021 9.500 9.590 9.450 9.490 935,382 -0.05(-0.52%)
Apr 27, 2021 9.720 9.820 9.530 9.540 664,097 -0.21(-2.15%)
Apr 26, 2021 9.490 9.890 9.330 9.750 864,973 +0.35(+3.72%)
Apr 23, 2021 9.800 9.810 9.371 9.400 1,126,400 -0.44(-4.47%)
Apr 22, 2021 9.860 9.976 9.605 9.840 923,964 +0.05(+0.51%)
Apr 21, 2021 9.370 9.880 9.360 9.790 1,201,912 +0.37(+3.93%)
Apr 20, 2021 9.480 9.550 9.260 9.420 1,159,846 -0.08(-0.84%)
Apr 19, 2021 10.08 10.10 9.480 9.500 1,544,847 -0.51(-5.09%)
Apr 16, 2021 10.04 10.10 9.700 10.01 821,200 +0.00(+0.00%)
Apr 15, 2021 10.33 10.50 9.995 10.01 640,096 -0.25(-2.44%)
Apr 14, 2021 10.27 10.49 10.18 10.26 604,568 -0.06(-0.58%)
Apr 13, 2021 10.00 10.42 10.00 10.32 847,569 +0.27(+2.69%)
Apr 12, 2021 10.35 10.39 9.940 10.05 1,019,530 -0.37(-3.55%)
Apr 09, 2021 10.47 10.61 10.35 10.42 645,700 -0.03(-0.29%)
Apr 08, 2021 10.41 10.53 10.20 10.45 762,282 +0.00(+0.00%)
Apr 07, 2021 11.00 11.19 10.39 10.45 1,633,114 -0.62(-5.60%)
Apr 06, 2021 11.16 11.31 10.95 11.07 1,033,011 -0.12(-1.07%)
Apr 05, 2021 11.80 11.80 11.17 11.19 1,177,638 -0.49(-4.20%)
Apr 01, 2021 11.78 11.98 11.62 11.68 804,000 +0.01(+0.09%)
Mar 31, 2021 11.25 11.95 11.25 11.67 1,566,633 +0.56(+5.04%)
Mar 30, 2021 11.06 11.33 10.62 11.11 1,015,317 +0.13(+1.18%)
Mar 29, 2021 10.97 11.18 10.75 10.98 722,168 -0.03(-0.27%)
Mar 26, 2021 10.38 11.03 10.38 11.01 1,112,300 +0.69(+6.69%)
Mar 25, 2021 10.39 10.59 10.16 10.32 886,629 -0.26(-2.46%)
Mar 24, 2021 11.21 11.34 10.57 10.58 659,839 -0.70(-6.21%)
Mar 23, 2021 11.35 11.51 11.15 11.28 625,417 -0.18(-1.57%)
Mar 22, 2021 11.31 11.60 11.14 11.46 654,189 +0.12(+1.06%)
Mar 19, 2021 11.27 11.36 10.90 11.34 1,305,000 +0.48(+4.42%)
Mar 18, 2021 10.94 11.34 10.80 10.86 596,918 -0.21(-1.90%)
Mar 17, 2021 11.06 11.20 10.76 11.07 753,174 -0.19(-1.69%)
Mar 16, 2021 11.42 11.54 11.06 11.26 1,004,836 -0.11(-0.97%)
Mar 15, 2021 11.50 11.62 11.21 11.37 764,069 +0.10(+0.89%)
Mar 12, 2021 10.83 11.31 10.50 11.27 1,426,300 +0.34(+3.11%)
Mar 11, 2021 10.47 10.98 10.32 10.93 1,390,191 +0.87(+8.65%)
Mar 10, 2021 10.32 10.72 9.500 10.06 3,170,287 +0.06(+0.60%)
Mar 09, 2021 9.820 10.38 9.820 10.00 1,526,520 +0.47(+4.93%)
Mar 08, 2021 10.31 10.31 9.530 9.530 1,940,295 -0.77(-7.48%)
Mar 05, 2021 10.74 10.74 9.970 10.30 1,847,400 -0.45(-4.19%)
Mar 04, 2021 11.08 11.08 10.52 10.75 1,299,822 -0.38(-3.41%)
Mar 03, 2021 11.10 11.42 10.81 11.13 1,909,855 +0.05(+0.45%)
Mar 02, 2021 11.00 11.53 10.50 11.08 2,485,140 +0.02(+0.18%)
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.