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
Markets:
Overview
News
Currencies
International
Treasuries

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

3.310 +0.020 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 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 (%)
Aug 29, 2025 3.310 3.360 3.280 3.310 747,291 +0.02(+0.61%)
Aug 28, 2025 3.340 3.345 3.250 3.290 597,810 -0.05(-1.50%)
Aug 27, 2025 3.480 3.540 3.325 3.340 899,254 -0.14(-4.02%)
Aug 26, 2025 3.180 3.500 3.125 3.480 1,456,300 +0.34(+10.83%)
Aug 25, 2025 3.000 3.200 2.890 3.140 1,544,874 +0.14(+4.67%)
Aug 22, 2025 2.860 3.010 2.850 3.000 369,913 +0.14(+4.90%)
Aug 21, 2025 2.870 2.920 2.845 2.860 254,197 -0.04(-1.38%)
Aug 20, 2025 2.820 2.930 2.780 2.900 665,643 +0.10(+3.57%)
Aug 19, 2025 2.800 2.830 2.755 2.800 476,644 +0.00(+0.00%)
Aug 18, 2025 2.770 2.860 2.770 2.800 235,328 +0.04(+1.45%)
Aug 15, 2025 2.790 2.820 2.755 2.760 344,075 -0.01(-0.36%)
Aug 14, 2025 2.820 2.875 2.740 2.770 398,696 -0.08(-2.81%)
Aug 13, 2025 2.840 2.960 2.830 2.850 456,031 +0.05(+1.79%)
Aug 12, 2025 2.810 2.900 2.745 2.800 518,158 +0.01(+0.36%)
Aug 11, 2025 2.810 2.850 2.760 2.790 295,233 +0.01(+0.36%)
Aug 08, 2025 2.720 2.790 2.660 2.780 547,602 +0.03(+1.28%)
Aug 07, 2025 2.850 2.860 2.740 2.745 510,008 -0.11(-3.85%)
Aug 06, 2025 2.800 3.195 2.740 2.855 1,148,665 -0.27(-8.49%)
Aug 05, 2025 3.100 3.160 3.060 3.120 421,625 +0.00(+0.00%)
Aug 04, 2025 3.000 3.145 3.000 3.120 579,266 +0.11(+3.65%)
Aug 01, 2025 3.150 3.150 3.000 3.010 928,277 -0.17(-5.35%)
Jul 31, 2025 3.160 3.260 3.150 3.180 598,549 -0.01(-0.31%)
Jul 30, 2025 3.260 3.290 3.165 3.190 564,210 -0.08(-2.45%)
Jul 29, 2025 3.380 3.380 3.225 3.270 284,942 -0.08(-2.39%)
Jul 28, 2025 3.380 3.425 3.325 3.350 483,014 -0.01(-0.30%)
Jul 25, 2025 3.340 3.390 3.300 3.360 271,013 +0.04(+1.20%)
Jul 24, 2025 3.280 3.340 3.250 3.320 387,375 +0.02(+0.61%)
Jul 23, 2025 3.490 3.505 3.295 3.300 410,314 -0.15(-4.35%)
Jul 22, 2025 3.290 3.465 3.275 3.450 702,247 +0.20(+6.15%)
Jul 21, 2025 3.260 3.325 3.230 3.250 538,948 +0.05(+1.56%)
Jul 18, 2025 3.310 3.310 3.105 3.200 1,385,224 -0.08(-2.44%)
Jul 17, 2025 3.180 3.310 3.130 3.280 702,770 +0.09(+2.82%)
Jul 16, 2025 3.150 3.200 3.061 3.190 558,162 +0.08(+2.57%)
Jul 15, 2025 3.110 3.155 3.045 3.110 1,084,978 +0.04(+1.30%)
Jul 14, 2025 3.090 3.820 3.010 3.070 3,013,824 -0.03(-0.97%)
Jul 11, 2025 3.060 3.160 3.040 3.100 682,051 +0.05(+1.64%)
Jul 10, 2025 3.000 3.120 3.000 3.050 715,993 +0.02(+0.66%)
Jul 09, 2025 3.060 3.130 3.005 3.030 482,308 -0.01(-0.33%)
Jul 08, 2025 3.050 3.100 3.020 3.040 637,889 -0.01(-0.33%)
Jul 07, 2025 3.090 3.140 3.050 3.050 559,151 -0.03(-0.97%)
Jul 03, 2025 3.060 3.160 3.060 3.080 304,101 +0.02(+0.65%)
Jul 02, 2025 3.040 3.110 3.000 3.060 460,812 +0.05(+1.66%)
Jul 01, 2025 2.960 3.105 2.920 3.010 701,586 +0.01(+0.33%)
Jun 30, 2025 3.020 3.045 2.980 3.000 503,166 -0.01(-0.33%)
Jun 27, 2025 3.020 3.080 2.980 3.010 914,546 -0.01(-0.33%)
Jun 26, 2025 2.890 3.030 2.850 3.020 798,102 +0.15(+5.23%)
Jun 25, 2025 2.980 3.030 2.870 2.870 1,601,237 -0.13(-4.33%)
Jun 24, 2025 3.070 3.091 2.925 3.000 685,116 -0.03(-0.99%)
Jun 23, 2025 3.000 3.060 2.980 3.030 459,988 +0.03(+1.00%)
Jun 20, 2025 2.920 3.020 2.880 3.000 848,402 +0.12(+4.17%)
Jun 18, 2025 2.790 2.910 2.780 2.880 847,919 +0.07(+2.49%)
Jun 17, 2025 2.850 3.000 2.810 2.810 1,237,320 -0.07(-2.43%)
Jun 16, 2025 2.960 3.025 2.865 2.880 1,166,093 -0.07(-2.37%)
Jun 13, 2025 2.870 3.005 2.840 2.950 840,685 +0.02(+0.68%)
Jun 12, 2025 2.910 2.985 2.870 2.930 771,220 +0.01(+0.34%)
Jun 11, 2025 3.000 3.060 2.890 2.920 511,803 -0.07(-2.34%)
Jun 10, 2025 2.880 3.020 2.865 2.990 854,612 +0.13(+4.55%)
Jun 09, 2025 2.910 2.940 2.850 2.860 396,594 -0.03(-1.04%)
Jun 06, 2025 2.880 2.955 2.850 2.890 968,536 +0.08(+2.85%)
Jun 05, 2025 2.900 2.900 2.795 2.810 707,493 -0.09(-3.10%)
Jun 04, 2025 2.960 3.015 2.900 2.900 572,667 -0.06(-2.03%)
Jun 03, 2025 2.850 2.970 2.835 2.960 660,715 +0.11(+3.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.