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 )

5.470 -0.060 (-1.08%)
Streaming Delayed Price Updated: 11:40 AM EDT, Apr 24, 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 (%)
Dec 29, 2023 8.280 8.330 8.140 8.200 820,464 -0.09(-1.09%)
Dec 28, 2023 8.310 8.360 8.200 8.290 437,387 -0.06(-0.72%)
Dec 27, 2023 8.400 8.430 8.280 8.350 634,272 +0.00(+0.00%)
Dec 26, 2023 8.320 8.395 8.150 8.350 439,967 +0.06(+0.72%)
Dec 22, 2023 8.180 8.330 8.150 8.290 684,417 +0.16(+1.97%)
Dec 21, 2023 7.900 8.180 7.810 8.130 648,485 +0.28(+3.57%)
Dec 20, 2023 8.080 8.170 7.841 7.850 718,973 -0.25(-3.09%)
Dec 19, 2023 7.750 8.100 7.680 8.100 806,540 +0.42(+5.47%)
Dec 18, 2023 7.670 7.860 7.485 7.680 840,406 +0.03(+0.39%)
Dec 15, 2023 7.410 7.680 7.215 7.650 4,911,028 +0.30(+4.08%)
Dec 14, 2023 7.500 7.520 7.260 7.350 865,006 -0.06(-0.81%)
Dec 13, 2023 7.330 7.520 7.255 7.410 930,395 +0.10(+1.37%)
Dec 12, 2023 7.120 7.360 7.060 7.310 618,384 +0.22(+3.10%)
Dec 11, 2023 7.110 7.145 6.920 7.090 510,898 -0.01(-0.14%)
Dec 08, 2023 6.890 7.110 6.830 7.100 482,807 +0.21(+3.05%)
Dec 07, 2023 7.050 7.110 6.650 6.890 742,935 -0.20(-2.75%)
Dec 06, 2023 7.400 7.440 7.065 7.085 820,807 -0.29(-3.87%)
Dec 05, 2023 7.300 7.550 7.180 7.370 841,087 +0.08(+1.10%)
Dec 04, 2023 7.120 7.320 7.080 7.290 527,219 +0.13(+1.82%)
Dec 01, 2023 7.290 7.290 7.100 7.160 469,165 -0.16(-2.19%)
Nov 30, 2023 7.270 7.350 7.180 7.320 526,512 +0.05(+0.69%)
Nov 29, 2023 7.330 7.430 7.210 7.270 519,585 +0.00(+0.00%)
Nov 28, 2023 7.280 7.310 7.110 7.270 647,352 -0.02(-0.27%)
Nov 27, 2023 7.390 7.390 7.250 7.290 537,078 -0.09(-1.22%)
Nov 24, 2023 7.240 7.400 7.235 7.380 214,202 +0.13(+1.79%)
Nov 22, 2023 7.230 7.330 7.210 7.250 423,697 +0.07(+0.97%)
Nov 21, 2023 7.150 7.210 7.105 7.180 578,270 -0.04(-0.55%)
Nov 20, 2023 7.180 7.265 7.000 7.220 889,572 +0.08(+1.12%)
Nov 17, 2023 7.030 7.200 6.960 7.140 1,002,110 +0.24(+3.48%)
Nov 16, 2023 6.900 6.940 6.710 6.900 621,623 -0.04(-0.58%)
Nov 15, 2023 6.760 7.020 6.760 6.940 634,413 +0.14(+2.06%)
Nov 14, 2023 6.760 6.860 6.605 6.800 605,274 +0.26(+3.98%)
Nov 13, 2023 6.490 6.640 6.430 6.540 650,412 +0.08(+1.24%)
Nov 10, 2023 6.250 6.470 6.139 6.460 698,643 +0.25(+4.03%)
Nov 09, 2023 5.960 6.420 5.960 6.210 723,428 +0.29(+4.99%)
Nov 08, 2023 5.810 6.161 5.120 5.915 660,305 +0.17(+2.87%)
Nov 07, 2023 5.600 5.765 5.600 5.750 650,765 +0.11(+1.95%)
Nov 06, 2023 5.620 5.660 5.600 5.640 509,422 +0.01(+0.18%)
Nov 03, 2023 5.400 5.670 5.390 5.630 464,106 +0.35(+6.63%)
Nov 02, 2023 5.270 5.320 5.170 5.280 331,086 +0.06(+1.15%)
Nov 01, 2023 5.150 5.230 5.085 5.220 368,369 +0.06(+1.16%)
Oct 31, 2023 5.130 5.210 5.110 5.160 252,425 +0.03(+0.58%)
Oct 30, 2023 5.190 5.240 5.035 5.130 327,622 -0.03(-0.58%)
Oct 27, 2023 5.270 5.290 5.130 5.160 250,887 -0.10(-1.90%)
Oct 26, 2023 5.400 5.410 5.235 5.260 411,611 -0.16(-2.95%)
Oct 25, 2023 5.480 5.480 5.315 5.420 332,664 -0.08(-1.45%)
Oct 24, 2023 5.310 5.560 5.300 5.500 514,200 +0.18(+3.38%)
Oct 23, 2023 5.360 5.488 5.310 5.320 543,841 -0.03(-0.56%)
Oct 20, 2023 5.380 5.440 5.350 5.350 534,121 +0.00(+0.00%)
Oct 19, 2023 5.550 5.580 5.290 5.350 504,948 -0.23(-4.12%)
Oct 18, 2023 5.660 5.730 5.580 5.580 320,765 -0.12(-2.11%)
Oct 17, 2023 5.490 5.780 5.490 5.700 594,519 +0.19(+3.45%)
Oct 16, 2023 5.440 5.585 5.420 5.510 349,465 +0.13(+2.42%)
Oct 13, 2023 5.310 5.420 5.267 5.380 427,661 +0.07(+1.32%)
Oct 12, 2023 5.470 5.530 5.275 5.310 511,348 -0.14(-2.57%)
Oct 11, 2023 5.740 5.740 5.380 5.450 555,182 -0.29(-5.05%)
Oct 10, 2023 5.610 5.770 5.610 5.740 364,627 +0.15(+2.68%)
Oct 09, 2023 5.640 5.695 5.550 5.590 395,733 -0.11(-1.93%)
Oct 06, 2023 5.930 5.960 5.660 5.700 371,478 -0.26(-4.36%)
Oct 05, 2023 5.910 5.980 5.875 5.960 346,049 +0.06(+1.02%)
Oct 04, 2023 5.890 5.960 5.850 5.900 335,818 -0.01(-0.17%)
Oct 03, 2023 5.870 6.020 5.870 5.910 391,529 +0.00(+0.00%)
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.