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 )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 28, 2006 10.44 10.89 10.34 10.73 611,900 +0.31(+2.98%)
Apr 27, 2006 10.16 10.46 10.14 10.42 375,321 +0.21(+2.06%)
Apr 26, 2006 10.15 10.33 10.05 10.21 593,077 +0.15(+1.49%)
Apr 25, 2006 10.10 10.27 9.890 10.06 429,825 -0.08(-0.79%)
Apr 24, 2006 10.29 10.29 10.10 10.14 389,018 -0.20(-1.93%)
Apr 21, 2006 10.53 10.63 10.11 10.34 549,657 -0.20(-1.90%)
Apr 20, 2006 10.51 10.65 10.25 10.54 376,610 -0.04(-0.38%)
Apr 19, 2006 10.41 10.58 10.39 10.58 457,941 +0.27(+2.62%)
Apr 18, 2006 10.01 10.34 10.02 10.31 593,004 +0.30(+3.00%)
Apr 17, 2006 10.02 10.12 9.970 10.01 330,032 +0.01(+0.10%)
Apr 13, 2006 9.790 10.02 9.610 10.00 342,431 +0.20(+2.04%)
Apr 12, 2006 9.500 9.870 9.500 9.800 620,667 +0.30(+3.16%)
Apr 11, 2006 9.740 9.750 9.400 9.500 788,852 -0.17(-1.76%)
Apr 10, 2006 9.390 9.670 9.360 9.670 484,802 +0.26(+2.76%)
Apr 07, 2006 9.540 9.570 9.370 9.410 262,591 -0.13(-1.36%)
Apr 06, 2006 9.400 9.550 9.380 9.540 680,695 +0.14(+1.49%)
Apr 05, 2006 9.800 9.830 9.400 9.400 650,057 -0.41(-4.18%)
Apr 04, 2006 9.980 10.03 9.750 9.810 442,428 -0.17(-1.70%)
Apr 03, 2006 10.30 10.30 9.950 9.980 347,640 -0.32(-3.11%)
Mar 31, 2006 10.26 10.38 10.23 10.30 271,424 +0.04(+0.39%)
Mar 30, 2006 10.33 10.57 10.14 10.26 416,036 -0.09(-0.87%)
Mar 29, 2006 10.05 10.37 10.05 10.35 228,319 +0.29(+2.88%)
Mar 28, 2006 10.26 10.35 10.05 10.06 206,944 -0.27(-2.61%)
Mar 27, 2006 10.20 10.34 10.16 10.33 200,293 +0.13(+1.27%)
Mar 24, 2006 10.12 10.31 10.02 10.20 280,529 +0.05(+0.49%)
Mar 23, 2006 10.17 10.24 9.970 10.15 367,700 -0.08(-0.78%)
Mar 22, 2006 10.14 10.25 10.02 10.23 361,500 +0.01(+0.10%)
Mar 21, 2006 10.34 10.54 10.20 10.22 291,538 -0.18(-1.73%)
Mar 20, 2006 10.60 10.60 10.34 10.40 271,058 -0.19(-1.79%)
Mar 17, 2006 10.49 10.65 10.17 10.59 581,311 +0.15(+1.44%)
Mar 16, 2006 10.51 10.81 10.32 10.44 583,765 -0.06(-0.57%)
Mar 15, 2006 10.21 10.53 10.11 10.50 334,079 +0.29(+2.84%)
Mar 14, 2006 10.22 10.25 10.01 10.21 248,375 -0.01(-0.10%)
Mar 13, 2006 9.960 10.37 9.960 10.22 499,398 +0.22(+2.20%)
Mar 10, 2006 10.27 10.43 9.890 10.00 766,712 -0.26(-2.53%)
Mar 09, 2006 10.31 10.41 10.17 10.26 243,782 -0.07(-0.68%)
Mar 08, 2006 10.04 10.36 10.04 10.33 348,105 +0.27(+2.68%)
Mar 07, 2006 10.05 10.22 10.02 10.06 374,570 +0.00(+0.00%)
Mar 06, 2006 10.18 10.32 9.930 10.06 376,016 -0.10(-0.98%)
Mar 03, 2006 9.830 10.42 9.800 10.16 948,362 +0.33(+3.36%)
Mar 02, 2006 9.670 9.900 9.660 9.830 398,331 +0.10(+1.03%)
Mar 01, 2006 9.520 9.830 9.250 9.730 789,666 +0.21(+2.21%)
Feb 28, 2006 9.740 9.796 9.430 9.520 427,466 -0.22(-2.26%)
Feb 27, 2006 9.790 9.990 9.730 9.740 383,864 -0.06(-0.61%)
Feb 24, 2006 9.720 9.860 9.570 9.800 567,704 +0.13(+1.34%)
Feb 23, 2006 9.690 9.830 9.610 9.670 501,292 -0.14(-1.43%)
Feb 22, 2006 9.940 9.940 9.680 9.810 426,697 -0.10(-1.01%)
Feb 21, 2006 10.00 10.01 9.650 9.910 543,604 -0.04(-0.40%)
Feb 17, 2006 10.00 10.01 9.850 9.950 330,664 +0.01(+0.10%)
Feb 16, 2006 9.940 10.18 9.820 9.940 514,900 +0.03(+0.30%)
Feb 15, 2006 9.570 10.00 9.430 9.910 738,681 +0.39(+4.10%)
Feb 14, 2006 9.300 9.630 9.080 9.520 786,683 +0.23(+2.48%)
Feb 13, 2006 9.240 9.470 9.160 9.290 675,214 -0.03(-0.32%)
Feb 10, 2006 10.00 10.20 9.030 9.320 4,160,374 -1.69(-15.35%)
Feb 09, 2006 11.00 11.26 10.90 11.01 603,598 +0.16(+1.47%)
Feb 08, 2006 10.86 11.00 10.48 10.85 566,334 +0.02(+0.18%)
Feb 07, 2006 10.91 11.38 10.80 10.83 551,020 -0.17(-1.55%)
Feb 06, 2006 11.36 11.39 10.81 11.00 503,502 -0.32(-2.83%)
Feb 03, 2006 11.50 11.55 11.06 11.32 487,165 -0.18(-1.57%)
Feb 02, 2006 11.57 11.67 10.87 11.50 770,712 +0.03(+0.26%)
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.