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 )

5.480 +0.150 (+2.81%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Sep 30, 2013 6.110 6.200 5.990 6.010 0 -0.15(-2.44%)
Sep 27, 2013 6.100 6.210 6.020 6.160 0 +0.00(+0.00%)
Sep 26, 2013 6.000 6.170 5.985 6.160 234,800 +0.18(+3.01%)
Sep 25, 2013 6.110 6.300 5.970 5.980 377,082 -0.13(-2.13%)
Sep 24, 2013 6.180 6.200 6.040 6.110 458,863 -0.10(-1.61%)
Sep 23, 2013 6.270 6.420 6.170 6.210 519,084 -0.06(-0.96%)
Sep 20, 2013 6.450 6.460 6.180 6.270 0 -0.14(-2.18%)
Sep 19, 2013 6.110 6.430 5.990 6.410 1,054,377 +0.65(+11.28%)
Sep 18, 2013 5.660 5.800 5.510 5.760 0 +0.08(+1.41%)
Sep 17, 2013 5.550 5.720 5.550 5.680 0 +0.13(+2.34%)
Sep 16, 2013 5.890 5.970 5.510 5.550 0 -0.17(-2.97%)
Sep 13, 2013 5.420 5.720 5.420 5.720 0 +0.32(+5.93%)
Sep 12, 2013 5.510 5.510 5.315 5.400 0 -0.14(-2.53%)
Sep 11, 2013 5.290 5.560 5.185 5.540 0 +0.25(+4.73%)
Sep 10, 2013 5.180 5.310 5.161 5.290 427,582 +0.11(+2.12%)
Sep 09, 2013 5.160 5.220 5.090 5.180 0 +0.01(+0.19%)
Sep 06, 2013 5.200 5.290 5.150 5.170 0 +0.01(+0.19%)
Sep 05, 2013 4.880 5.210 4.880 5.160 0 +0.27(+5.52%)
Sep 04, 2013 4.950 5.030 4.880 4.890 0 -0.04(-0.81%)
Sep 03, 2013 4.830 5.020 4.800 4.930 0 +0.15(+3.14%)
Aug 30, 2013 4.810 4.880 4.750 4.780 0 -0.06(-1.24%)
Aug 29, 2013 4.900 4.990 4.830 4.840 304,905 +0.03(+0.62%)
Aug 28, 2013 5.000 5.090 4.670 4.810 0 -0.21(-4.18%)
Aug 27, 2013 5.020 5.130 4.980 5.020 258,157 -0.04(-0.79%)
Aug 26, 2013 5.210 5.220 5.020 5.060 0 -0.15(-2.88%)
Aug 23, 2013 5.300 5.390 5.140 5.210 0 -0.05(-0.95%)
Aug 22, 2013 5.250 5.310 5.190 5.260 259,668 +0.03(+0.57%)
Aug 21, 2013 5.300 5.385 5.145 5.230 0 -0.10(-1.88%)
Aug 20, 2013 5.290 5.560 5.200 5.330 715,655 +0.03(+0.57%)
Aug 19, 2013 5.140 5.400 5.100 5.300 494,643 +0.17(+3.31%)
Aug 16, 2013 5.340 5.350 5.100 5.130 0 -0.20(-3.75%)
Aug 15, 2013 4.890 5.350 4.860 5.330 1,100,402 +0.39(+7.89%)
Aug 14, 2013 4.960 5.000 4.870 4.940 406,654 +0.00(+0.00%)
Aug 13, 2013 4.960 5.070 4.840 4.940 508,960 -0.01(-0.20%)
Aug 12, 2013 4.770 5.030 4.760 4.950 578,982 +0.16(+3.34%)
Aug 09, 2013 4.880 5.000 4.750 4.790 510,320 -0.08(-1.64%)
Aug 08, 2013 4.690 5.050 4.500 4.870 2,283,191 +0.62(+14.59%)
Aug 07, 2013 4.400 4.440 4.170 4.250 622,944 -0.17(-3.85%)
Aug 06, 2013 4.450 4.520 4.400 4.420 241,475 +0.00(+0.00%)
Aug 05, 2013 4.390 4.460 4.350 4.420 276,540 +0.04(+0.91%)
Aug 02, 2013 4.340 4.415 4.260 4.380 402,150 -0.02(-0.45%)
Aug 01, 2013 4.490 4.500 4.370 4.400 268,546 -0.03(-0.68%)
Jul 31, 2013 4.440 4.490 4.400 4.430 0 -0.01(-0.23%)
Jul 30, 2013 4.530 4.530 4.370 4.440 0 -0.06(-1.33%)
Jul 29, 2013 4.610 4.640 4.500 4.500 0 -0.13(-2.81%)
Jul 26, 2013 4.670 4.740 4.560 4.630 0 -0.09(-1.91%)
Jul 25, 2013 4.710 4.770 4.600 4.720 0 +0.01(+0.21%)
Jul 24, 2013 4.890 4.890 4.680 4.710 0 -0.16(-3.29%)
Jul 23, 2013 5.000 5.020 4.860 4.870 0 -0.13(-2.60%)
Jul 22, 2013 5.110 5.120 4.980 5.000 0 -0.15(-2.91%)
Jul 19, 2013 5.150 5.240 5.030 5.150 0 -0.02(-0.39%)
Jul 18, 2013 4.990 5.210 4.810 5.170 0 +0.22(+4.44%)
Jul 17, 2013 4.980 5.130 4.920 4.950 427,960 +0.02(+0.41%)
Jul 16, 2013 4.850 5.000 4.760 4.930 1,406,105 +0.31(+6.71%)
Jul 15, 2013 4.490 4.620 4.380 4.620 0 +0.16(+3.59%)
Jul 12, 2013 4.170 4.475 4.170 4.460 0 +0.31(+7.47%)
Jul 11, 2013 4.100 4.190 4.080 4.150 0 +0.10(+2.47%)
Jul 10, 2013 4.000 4.075 3.959 4.050 0 +0.03(+0.75%)
Jul 09, 2013 4.100 4.100 3.980 4.020 0 -0.04(-0.99%)
Jul 08, 2013 4.200 4.240 4.031 4.060 0 -0.12(-2.87%)
Jul 05, 2013 4.190 4.190 4.080 4.180 0 +0.05(+1.21%)
Jul 03, 2013 4.120 4.240 4.120 4.130 0 +0.00(+0.00%)
Jul 02, 2013 3.970 4.140 3.860 4.130 0 +0.17(+4.29%)
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.