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 )

5.260 -0.240 (-4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 24, 2024 5.490 5.530 5.420 5.500 878,512 -0.03(-0.54%)
Apr 23, 2024 5.350 5.530 5.350 5.530 712,052 +0.18(+3.36%)
Apr 22, 2024 5.270 5.380 5.260 5.350 672,944 +0.07(+1.33%)
Apr 19, 2024 5.220 5.340 5.215 5.280 660,424 +0.03(+0.57%)
Apr 18, 2024 5.250 5.330 5.200 5.250 658,320 +0.00(+0.00%)
Apr 17, 2024 5.230 5.370 5.185 5.250 1,086,135 +0.03(+0.57%)
Apr 16, 2024 5.390 5.390 5.220 5.220 546,027 -0.19(-3.51%)
Apr 15, 2024 5.520 5.560 5.395 5.410 660,224 -0.11(-1.99%)
Apr 12, 2024 5.740 5.745 5.490 5.520 418,379 -0.25(-4.33%)
Apr 11, 2024 5.810 5.840 5.750 5.770 430,094 -0.02(-0.35%)
Apr 10, 2024 5.820 5.830 5.720 5.790 676,650 -0.14(-2.36%)
Apr 09, 2024 5.950 6.045 5.850 5.930 761,646 +0.01(+0.17%)
Apr 08, 2024 5.960 5.990 5.840 5.920 828,266 -0.04(-0.67%)
Apr 05, 2024 5.790 6.050 5.770 5.960 929,517 -0.05(-0.83%)
Apr 04, 2024 6.200 6.350 6.000 6.010 763,719 -0.17(-2.75%)
Apr 03, 2024 6.000 6.190 5.940 6.180 906,412 +0.17(+2.83%)
Apr 02, 2024 6.010 6.050 5.850 6.010 898,142 -0.07(-1.15%)
Apr 01, 2024 6.160 6.265 6.080 6.080 638,079 -0.07(-1.14%)
Mar 28, 2024 6.150 6.230 6.095 6.150 1,183,738 +0.01(+0.16%)
Mar 27, 2024 6.110 6.250 6.090 6.140 739,040 +0.06(+0.99%)
Mar 26, 2024 6.280 6.355 6.080 6.080 626,838 -0.14(-2.25%)
Mar 25, 2024 6.350 6.375 6.130 6.220 773,730 -0.10(-1.58%)
Mar 22, 2024 6.310 6.370 6.225 6.320 707,590 -0.02(-0.32%)
Mar 21, 2024 6.510 6.580 6.340 6.340 1,000,439 -0.18(-2.76%)
Mar 20, 2024 6.680 6.690 6.430 6.520 619,326 -0.21(-3.12%)
Mar 19, 2024 6.760 6.825 6.590 6.730 730,718 -0.07(-1.03%)
Mar 18, 2024 6.700 6.960 6.660 6.800 1,229,311 +0.15(+2.26%)
Mar 15, 2024 6.830 6.970 6.620 6.650 8,103,806 -0.23(-3.34%)
Mar 14, 2024 7.030 7.130 6.870 6.880 1,087,279 -0.15(-2.13%)
Mar 13, 2024 7.030 7.200 6.975 7.030 757,395 -0.03(-0.42%)
Mar 12, 2024 6.890 7.125 6.890 7.060 861,033 +0.15(+2.17%)
Mar 11, 2024 7.230 7.300 6.845 6.910 805,468 -0.32(-4.43%)
Mar 08, 2024 7.340 7.430 7.120 7.230 819,741 -0.06(-0.82%)
Mar 07, 2024 7.010 7.290 6.980 7.290 968,140 +0.32(+4.59%)
Mar 06, 2024 7.010 7.060 6.840 6.970 1,192,223 -0.03(-0.43%)
Mar 05, 2024 6.890 7.010 6.885 7.000 931,834 +0.11(+1.60%)
Mar 04, 2024 7.300 7.300 6.830 6.890 1,114,962 -0.38(-5.23%)
Mar 01, 2024 7.230 7.370 7.015 7.270 1,024,458 +0.07(+1.04%)
Feb 29, 2024 7.810 7.810 6.945 7.195 1,276,834 -0.54(-6.92%)
Feb 28, 2024 7.320 8.040 7.281 7.730 2,151,279 +0.70(+9.96%)
Feb 27, 2024 7.090 7.150 6.970 7.030 649,251 +0.02(+0.29%)
Feb 26, 2024 6.930 7.030 6.870 7.010 581,494 +0.05(+0.72%)
Feb 23, 2024 6.710 6.990 6.660 6.960 608,752 +0.25(+3.73%)
Feb 22, 2024 6.840 6.850 6.565 6.710 960,131 -0.18(-2.61%)
Feb 21, 2024 6.790 7.035 6.790 6.890 950,747 +0.07(+1.03%)
Feb 20, 2024 6.700 6.880 6.580 6.820 751,262 +0.07(+1.04%)
Feb 16, 2024 6.840 6.840 6.725 6.750 678,565 -0.14(-2.03%)
Feb 15, 2024 6.970 7.010 6.790 6.890 625,416 -0.05(-0.72%)
Feb 14, 2024 7.000 7.020 6.720 6.940 708,693 -0.04(-0.57%)
Feb 13, 2024 7.270 7.280 6.900 6.980 691,365 -0.37(-5.03%)
Feb 12, 2024 7.140 7.380 7.140 7.350 678,670 +0.16(+2.23%)
Feb 09, 2024 7.240 7.250 7.090 7.190 508,090 -0.03(-0.42%)
Feb 08, 2024 7.070 7.300 7.035 7.220 651,039 +0.15(+2.12%)
Feb 07, 2024 7.510 7.510 7.060 7.070 688,916 -0.46(-6.11%)
Feb 06, 2024 7.330 7.560 7.280 7.530 701,059 +0.17(+2.31%)
Feb 05, 2024 7.400 7.405 7.250 7.360 608,003 -0.08(-1.08%)
Feb 02, 2024 7.320 7.520 7.208 7.440 652,048 -0.05(-0.67%)
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.