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

- Apartments

Recent Quotes

My Watchlist

Indicators

Orasure Tech Inc (NQ: OSUR )

5.750 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2023	5.870	5.970	5.715	5.750	464,821	-0.07(-1.20%)
Mar 22, 2023	6.060	6.060	5.820	5.820	529,474	-0.23(-3.80%)
Mar 21, 2023	6.230	6.310	5.980	6.050	480,233	-0.09(-1.47%)
Mar 20, 2023	6.320	6.390	6.125	6.140	538,301	-0.21(-3.31%)
Mar 17, 2023	6.470	6.530	6.285	6.350	1,543,870	-0.17(-2.61%)
Mar 16, 2023	6.020	6.530	5.930	6.520	627,391	+0.44(+7.24%)
Mar 15, 2023	6.270	6.270	5.905	6.080	628,016	-0.31(-4.85%)
Mar 14, 2023	6.320	6.435	6.250	6.390	511,409	+0.16(+2.57%)
Mar 13, 2023	6.020	6.355	5.960	6.230	481,456	+0.13(+2.13%)
Mar 10, 2023	6.320	6.320	6.020	6.100	485,524	-0.25(-3.94%)
Mar 09, 2023	6.480	6.620	6.300	6.350	583,421	-0.11(-1.70%)
Mar 08, 2023	6.530	6.530	6.365	6.460	647,189	+0.00(+0.00%)
Mar 07, 2023	6.240	6.500	6.140	6.460	724,961	+0.18(+2.87%)
Mar 06, 2023	6.410	6.410	6.222	6.280	751,768	-0.14(-2.18%)
Mar 03, 2023	6.440	6.480	6.300	6.420	519,658	-0.02(-0.31%)
Mar 02, 2023	6.130	6.480	6.114	6.440	625,109	+0.29(+4.72%)
Mar 01, 2023	6.280	6.320	6.085	6.150	412,988	-0.16(-2.54%)
Feb 28, 2023	6.180	6.350	6.090	6.310	597,576	+0.13(+2.10%)
Feb 27, 2023	6.280	6.315	6.055	6.180	511,484	-0.04(-0.64%)
Feb 24, 2023	6.160	6.255	6.055	6.220	556,396	-0.05(-0.80%)
Feb 23, 2023	6.080	6.336	6.040	6.270	745,846	+0.20(+3.29%)
Feb 22, 2023	5.950	6.140	5.860	6.070	1,283,400	+0.13(+2.19%)
Feb 21, 2023	5.890	6.040	5.850	5.940	1,041,094	-0.01(-0.17%)
Feb 17, 2023	5.850	5.980	5.690	5.950	1,186,002	+0.15(+2.59%)
Feb 16, 2023	5.480	6.050	5.430	5.800	1,962,284	+0.27(+4.88%)
Feb 15, 2023	5.830	5.850	5.160	5.530	2,462,780	+0.60(+12.17%)
Feb 14, 2023	4.970	5.100	4.930	4.930	581,899	-0.08(-1.60%)
Feb 13, 2023	4.980	5.025	4.890	5.010	370,449	+0.03(+0.60%)
Feb 10, 2023	5.060	5.095	4.960	4.980	365,916	-0.07(-1.39%)
Feb 09, 2023	5.400	5.545	5.040	5.050	889,435	-0.43(-7.85%)
Feb 08, 2023	5.440	5.860	5.410	5.480	559,252	-0.15(-2.66%)
Feb 07, 2023	5.500	5.650	5.400	5.630	315,492	+0.09(+1.62%)
Feb 06, 2023	5.410	5.701	5.390	5.540	383,337	+0.07(+1.19%)
Feb 03, 2023	5.480	5.590	5.450	5.475	399,482	-0.12(-2.06%)
Feb 02, 2023	5.420	5.610	5.390	5.590	421,000	+0.25(+4.68%)
Feb 01, 2023	5.570	5.670	5.220	5.340	425,333	-0.24(-4.30%)
Jan 31, 2023	5.370	5.620	5.370	5.580	735,863	+0.25(+4.69%)
Jan 30, 2023	5.270	5.395	5.210	5.330	345,413	+0.04(+0.76%)
Jan 27, 2023	5.140	5.335	5.135	5.290	196,649	+0.10(+1.93%)
Jan 26, 2023	5.190	5.260	5.120	5.190	340,943	+0.02(+0.39%)
Jan 25, 2023	5.010	5.180	4.980	5.170	189,502	+0.09(+1.77%)
Jan 24, 2023	5.080	5.150	5.020	5.080	245,576	-0.06(-1.17%)
Jan 23, 2023	5.040	5.170	4.970	5.140	225,871	+0.11(+2.19%)
Jan 20, 2023	5.070	5.070	4.995	5.030	294,497	+0.02(+0.40%)
Jan 19, 2023	4.990	5.025	4.915	5.010	250,709	-0.03(-0.60%)
Jan 18, 2023	5.190	5.270	5.025	5.040	325,214	-0.15(-2.89%)
Jan 17, 2023	5.190	5.290	5.100	5.190	337,306	+0.03(+0.58%)
Jan 13, 2023	5.230	5.330	5.145	5.160	264,785	-0.11(-2.09%)
Jan 12, 2023	5.170	5.290	5.040	5.270	315,771	+0.11(+2.13%)
Jan 11, 2023	5.050	5.260	5.020	5.160	339,820	+0.12(+2.38%)
Jan 10, 2023	4.630	5.050	4.630	5.040	429,292	+0.38(+8.15%)
Jan 09, 2023	4.920	5.005	4.650	4.660	414,906	-0.21(-4.31%)
Jan 06, 2023	4.930	4.990	4.810	4.870	337,240	+0.00(+0.00%)
Jan 05, 2023	4.880	4.935	4.815	4.870	271,044	-0.05(-1.02%)
Jan 04, 2023	4.800	5.010	4.775	4.920	418,591	+0.13(+2.71%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orasure Tech Inc (NQ: OSUR )

Historical Prices