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:

Orasure Tech Inc (NQ: OSUR )

6.150 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 7.190 7.320 7.060 7.230 295,669 +0.03(+0.42%)
Mar 30, 2016 7.060 7.245 7.005 7.200 307,497 +0.12(+1.69%)
Mar 29, 2016 6.810 7.130 6.790 7.080 299,369 +0.27(+3.96%)
Mar 28, 2016 6.850 6.930 6.750 6.810 234,670 -0.04(-0.58%)
Mar 24, 2016 6.820 6.850 6.850 6.850 420,000 +0.03(+0.44%)
Mar 23, 2016 7.350 7.390 6.810 6.820 692,626 -0.57(-7.71%)
Mar 22, 2016 7.270 7.390 7.160 7.390 353,214 +0.12(+1.65%)
Mar 21, 2016 7.340 7.360 7.180 7.270 500,681 -0.10(-1.36%)
Mar 18, 2016 6.850 7.390 6.770 7.370 1,114,559 +0.59(+8.70%)
Mar 17, 2016 6.660 6.790 6.513 6.780 486,370 +0.09(+1.35%)
Mar 16, 2016 6.790 6.970 6.690 6.690 337,311 -0.11(-1.62%)
Mar 15, 2016 6.790 6.840 6.660 6.800 523,317 -0.06(-0.87%)
Mar 14, 2016 6.890 6.970 6.810 6.860 332,357 -0.07(-1.01%)
Mar 11, 2016 7.010 7.090 6.830 6.930 346,404 -0.02(-0.29%)
Mar 10, 2016 6.850 7.140 6.840 6.950 393,782 +0.12(+1.76%)
Mar 09, 2016 6.860 6.930 6.711 6.830 246,881 -0.01(-0.15%)
Mar 08, 2016 7.200 7.220 6.810 6.840 523,856 -0.33(-4.60%)
Mar 07, 2016 6.880 7.270 6.830 7.170 607,387 +0.21(+3.02%)
Mar 04, 2016 6.910 7.070 6.910 6.960 418,772 +0.00(+0.00%)
Mar 03, 2016 6.790 7.105 6.650 6.960 766,861 +0.20(+2.88%)
Mar 02, 2016 6.560 6.770 6.550 6.765 455,801 +0.15(+2.34%)
Mar 01, 2016 6.730 6.750 6.500 6.610 682,444 -0.10(-1.49%)
Feb 29, 2016 6.740 6.780 6.620 6.710 658,696 +0.03(+0.45%)
Feb 26, 2016 6.590 6.790 6.530 6.680 506,696 +0.12(+1.83%)
Feb 25, 2016 6.550 6.636 6.380 6.560 329,721 +0.02(+0.31%)
Feb 24, 2016 6.390 6.550 6.310 6.540 356,222 +0.10(+1.55%)
Feb 23, 2016 6.270 6.580 6.250 6.440 461,342 +0.19(+3.04%)
Feb 22, 2016 6.270 6.350 6.200 6.250 718,606 +0.02(+0.32%)
Feb 19, 2016 6.240 6.360 6.160 6.230 482,441 -0.07(-1.19%)
Feb 18, 2016 6.350 6.460 6.210 6.305 455,158 -0.08(-1.18%)
Feb 17, 2016 6.450 6.540 6.330 6.380 504,917 +0.01(+0.16%)
Feb 16, 2016 6.340 6.430 6.270 6.370 1,112,695 +0.10(+1.59%)
Feb 12, 2016 6.330 6.270 6.270 6.270 792,600 +0.01(+0.16%)
Feb 11, 2016 6.200 6.390 6.110 6.260 443,861 -0.03(-0.48%)
Feb 10, 2016 6.580 6.750 6.280 6.290 1,107,089 -0.27(-4.12%)
Feb 09, 2016 6.380 6.690 6.160 6.560 762,695 +0.12(+1.86%)
Feb 08, 2016 6.030 6.460 5.950 6.440 1,131,490 +0.38(+6.27%)
Feb 05, 2016 6.220 6.290 5.900 6.060 798,035 -0.12(-1.94%)
Feb 04, 2016 6.680 6.770 6.031 6.180 2,496,235 +0.68(+12.36%)
Feb 03, 2016 5.420 5.500 5.200 5.500 408,080 +0.11(+2.04%)
Feb 02, 2016 5.300 5.410 5.249 5.390 447,639 +0.04(+0.75%)
Feb 01, 2016 5.450 5.450 5.290 5.350 306,139 -0.12(-2.19%)
Jan 29, 2016 5.210 5.500 5.210 5.470 487,520 +0.29(+5.60%)
Jan 28, 2016 5.500 5.600 5.100 5.180 855,632 -0.29(-5.30%)
Jan 27, 2016 5.620 5.740 5.450 5.470 325,126 -0.21(-3.70%)
Jan 26, 2016 5.610 5.760 5.460 5.680 270,327 +0.07(+1.25%)
Jan 25, 2016 5.600 5.743 5.600 5.610 258,360 -0.06(-1.06%)
Jan 22, 2016 5.680 5.730 5.550 5.670 382,987 +0.08(+1.43%)
Jan 21, 2016 5.640 5.720 5.490 5.590 410,475 -0.02(-0.36%)
Jan 20, 2016 5.560 5.690 5.250 5.610 519,512 -0.05(-0.88%)
Jan 19, 2016 5.790 5.870 5.520 5.660 544,995 -0.09(-1.57%)
Jan 15, 2016 5.530 5.750 5.750 5.750 548,900 +0.02(+0.35%)
Jan 14, 2016 5.620 5.810 5.535 5.730 398,715 +0.10(+1.78%)
Jan 13, 2016 5.930 6.040 5.610 5.630 373,604 -0.29(-4.90%)
Jan 12, 2016 5.890 6.020 5.800 5.920 397,102 +0.06(+1.02%)
Jan 11, 2016 6.040 6.110 5.804 5.860 477,551 -0.18(-2.98%)
Jan 08, 2016 5.930 6.170 5.930 6.040 796,970 +0.11(+1.85%)
Jan 07, 2016 6.260 6.260 5.920 5.930 881,316 -0.44(-6.91%)
Jan 06, 2016 6.370 6.560 6.330 6.370 710,529 -0.07(-1.09%)
Jan 05, 2016 6.350 6.580 6.300 6.440 487,487 +0.09(+1.42%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.