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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.500 +0.090 (+3.73%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 02, 2025	2.410	2.510	2.380	2.500	659,352	+0.09(+3.73%)
Dec 01, 2025	2.370	2.460	2.360	2.410	541,384	+0.03(+1.26%)
Nov 28, 2025	2.400	2.450	2.330	2.380	183,912	+0.00(+0.00%)
Nov 26, 2025	2.430	2.460	2.340	2.380	645,101	-0.07(-2.86%)
Nov 25, 2025	2.430	2.470	2.340	2.450	729,534	+0.03(+1.24%)
Nov 24, 2025	2.280	2.445	2.280	2.420	1,161,901	+0.15(+6.61%)
Nov 21, 2025	2.110	2.330	2.080	2.270	1,874,386	+0.16(+7.58%)
Nov 20, 2025	2.220	2.240	2.095	2.110	1,181,120	-0.08(-3.65%)
Nov 19, 2025	2.120	2.210	2.100	2.190	1,444,297	+0.07(+3.30%)
Nov 18, 2025	2.270	2.340	2.105	2.120	887,147	-0.13(-5.78%)
Nov 17, 2025	2.310	2.350	2.250	2.250	784,841	-0.06(-2.60%)
Nov 14, 2025	2.260	2.320	2.200	2.310	1,046,353	+0.03(+1.32%)
Nov 13, 2025	2.470	2.490	2.270	2.280	738,195	-0.19(-7.69%)
Nov 12, 2025	2.430	2.490	2.430	2.470	564,251	+0.01(+0.41%)
Nov 11, 2025	2.320	2.505	2.320	2.460	522,310	+0.13(+5.58%)
Nov 10, 2025	2.400	2.438	2.310	2.330	1,093,929	-0.06(-2.71%)
Nov 07, 2025	2.390	2.430	2.355	2.395	474,427	-0.00(-0.21%)
Nov 06, 2025	2.460	2.470	2.300	2.400	850,590	-0.17(-6.61%)
Nov 05, 2025	2.570	2.610	2.530	2.570	444,201	+0.00(+0.00%)
Nov 04, 2025	2.650	2.720	2.555	2.570	500,452	-0.10(-3.75%)
Nov 03, 2025	2.740	2.750	2.650	2.670	335,507	-0.07(-2.55%)
Oct 31, 2025	2.690	2.760	2.670	2.740	573,435	+0.04(+1.48%)
Oct 30, 2025	2.780	2.800	2.675	2.700	381,284	-0.09(-3.23%)
Oct 29, 2025	2.870	2.880	2.790	2.790	586,795	-0.08(-2.79%)
Oct 28, 2025	2.900	2.920	2.855	2.870	434,480	-0.02(-0.69%)
Oct 27, 2025	2.960	3.000	2.890	2.890	539,884	-0.07(-2.36%)
Oct 24, 2025	2.880	2.975	2.870	2.960	511,499	+0.08(+2.78%)
Oct 23, 2025	2.870	2.960	2.860	2.880	353,872	+0.01(+0.35%)
Oct 22, 2025	2.970	2.990	2.860	2.870	731,565	-0.10(-3.37%)
Oct 21, 2025	3.040	3.060	2.935	2.970	613,581	-0.07(-2.30%)
Oct 20, 2025	3.070	3.085	3.020	3.040	525,499	+0.02(+0.66%)
Oct 17, 2025	3.050	3.100	3.010	3.020	510,317	-0.04(-1.31%)
Oct 16, 2025	3.080	3.140	3.010	3.060	391,161	+0.00(+0.00%)
Oct 15, 2025	3.090	3.130	3.020	3.060	520,757	+0.01(+0.33%)
Oct 14, 2025	2.980	3.070	2.960	3.050	324,341	+0.04(+1.33%)
Oct 13, 2025	2.980	3.040	2.940	3.010	540,649	+0.06(+2.03%)
Oct 10, 2025	3.120	3.130	2.950	2.950	574,092	-0.17(-5.45%)
Oct 09, 2025	3.250	3.260	3.105	3.120	320,672	-0.12(-3.70%)
Oct 08, 2025	3.190	3.290	3.130	3.240	290,572	+0.08(+2.53%)
Oct 07, 2025	3.220	3.220	3.130	3.160	409,628	-0.04(-1.25%)
Oct 06, 2025	3.230	3.255	3.140	3.200	348,470	+0.02(+0.63%)
Oct 03, 2025	3.140	3.220	3.140	3.180	281,381	+0.05(+1.60%)
Oct 02, 2025	3.150	3.150	3.105	3.130	298,452	-0.02(-0.63%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices