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

- Apartments

Recent Quotes

My Watchlist

Indicators

Orasure Tech Inc (NQ: OSUR )

5.280 +0.030 (+0.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	6.880	6.892	6.455	6.460	498,838	-0.41(-5.97%)
Aug 30, 2023	6.860	6.900	6.740	6.870	441,751	-0.03(-0.43%)
Aug 29, 2023	6.630	6.920	6.610	6.900	503,962	+0.25(+3.76%)
Aug 28, 2023	6.470	6.665	6.470	6.650	437,011	+0.21(+3.26%)
Aug 25, 2023	6.520	6.620	6.410	6.440	477,313	-0.08(-1.23%)
Aug 24, 2023	6.870	6.880	6.490	6.520	649,371	-0.37(-5.37%)
Aug 23, 2023	6.870	6.990	6.855	6.890	418,392	-0.02(-0.29%)
Aug 22, 2023	6.610	6.930	6.570	6.910	641,720	+0.31(+4.70%)
Aug 21, 2023	6.650	6.800	6.550	6.600	541,738	-0.06(-0.90%)
Aug 18, 2023	6.410	6.675	6.390	6.660	778,512	+0.17(+2.62%)
Aug 17, 2023	6.450	6.610	6.425	6.490	607,390	+0.05(+0.78%)
Aug 16, 2023	6.490	6.550	6.400	6.440	650,633	-0.07(-1.08%)
Aug 15, 2023	6.390	6.560	6.360	6.510	684,872	+0.15(+2.36%)
Aug 14, 2023	6.430	6.430	6.220	6.360	764,338	-0.17(-2.60%)
Aug 11, 2023	6.350	6.710	6.300	6.530	1,160,466	+0.22(+3.49%)
Aug 10, 2023	6.290	6.460	6.260	6.310	699,656	+0.06(+0.96%)
Aug 09, 2023	6.500	6.620	6.180	6.250	1,099,183	-0.24(-3.70%)
Aug 08, 2023	6.320	6.560	6.260	6.490	921,223	+0.09(+1.41%)
Aug 07, 2023	5.900	6.500	5.900	6.400	1,929,059	+0.46(+7.74%)
Aug 04, 2023	4.840	5.980	4.710	5.940	2,478,014	+1.45(+32.29%)
Aug 03, 2023	4.460	4.545	4.400	4.490	823,631	-0.02(-0.44%)
Aug 02, 2023	4.610	4.610	4.490	4.510	389,197	-0.13(-2.80%)
Aug 01, 2023	4.710	4.720	4.580	4.640	510,600	-0.08(-1.69%)
Jul 31, 2023	4.610	4.730	4.520	4.720	779,217	+0.09(+1.94%)
Jul 28, 2023	4.640	4.680	4.580	4.630	517,936	+0.01(+0.22%)
Jul 27, 2023	4.590	4.630	4.510	4.620	600,865	+0.04(+0.87%)
Jul 26, 2023	4.480	4.590	4.480	4.580	376,362	+0.08(+1.78%)
Jul 25, 2023	4.470	4.540	4.461	4.500	380,546	+0.01(+0.22%)
Jul 24, 2023	4.510	4.580	4.450	4.490	411,562	-0.03(-0.66%)
Jul 21, 2023	4.430	4.540	4.390	4.520	495,362	+0.12(+2.73%)
Jul 20, 2023	4.540	4.540	4.375	4.400	426,222	-0.14(-3.08%)
Jul 19, 2023	4.500	4.650	4.441	4.540	723,829	+0.04(+0.89%)
Jul 18, 2023	4.560	4.620	4.480	4.500	396,858	-0.07(-1.53%)
Jul 17, 2023	4.650	4.660	4.550	4.570	539,219	-0.11(-2.35%)
Jul 14, 2023	4.720	4.785	4.650	4.680	390,026	-0.03(-0.64%)
Jul 13, 2023	4.650	4.720	4.640	4.710	522,668	+0.07(+1.51%)
Jul 12, 2023	4.670	4.731	4.620	4.640	558,626	+0.06(+1.31%)
Jul 11, 2023	4.570	4.590	4.465	4.580	505,061	+0.03(+0.66%)
Jul 10, 2023	4.640	4.725	4.530	4.550	462,146	-0.07(-1.52%)
Jul 07, 2023	4.670	4.760	4.620	4.620	548,875	-0.07(-1.49%)
Jul 06, 2023	4.890	4.900	4.680	4.690	571,815	-0.19(-3.89%)
Jul 05, 2023	5.040	5.040	4.870	4.880	731,503	-0.18(-3.56%)
Jul 03, 2023	4.990	5.135	4.990	5.060	254,872	+0.05(+1.00%)
Jun 30, 2023	5.100	5.170	4.990	5.010	372,127	-0.04(-0.79%)
Jun 29, 2023	5.000	5.115	4.970	5.050	471,472	+0.06(+1.20%)
Jun 28, 2023	5.050	5.050	4.940	4.990	446,998	-0.07(-1.38%)
Jun 27, 2023	4.990	5.080	4.920	5.060	410,513	+0.07(+1.40%)
Jun 26, 2023	5.070	5.120	4.975	4.990	410,013	-0.12(-2.35%)
Jun 23, 2023	5.090	5.459	5.040	5.110	817,047	-0.04(-0.78%)
Jun 22, 2023	5.290	5.350	5.085	5.150	449,248	-0.16(-3.01%)
Jun 21, 2023	5.410	5.420	5.270	5.310	473,998	-0.12(-2.21%)
Jun 20, 2023	5.430	5.470	5.320	5.430	444,643	-0.04(-0.73%)
Jun 16, 2023	5.540	5.585	5.427	5.470	2,129,881	+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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Orasure Tech Inc (NQ: OSUR )

Historical Prices