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 )

5.280 +0.030 (+0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2023 6.050 6.160 5.880 5.930 436,635 -0.08(-1.33%)
Sep 28, 2023 5.870 6.030 5.864 6.010 540,374 +0.15(+2.56%)
Sep 27, 2023 5.750 5.920 5.750 5.860 436,681 +0.15(+2.63%)
Sep 26, 2023 5.720 5.815 5.665 5.710 421,141 -0.04(-0.70%)
Sep 25, 2023 5.610 5.800 5.730 5.750 438,667 +0.10(+1.77%)
Sep 22, 2023 5.600 5.690 5.575 5.650 541,344 +0.04(+0.71%)
Sep 21, 2023 5.400 5.615 5.400 5.610 824,176 +0.18(+3.31%)
Sep 20, 2023 5.670 5.730 5.390 5.430 471,492 -0.20(-3.55%)
Sep 19, 2023 5.600 5.710 5.560 5.630 430,500 +0.00(+0.00%)
Sep 18, 2023 5.520 5.700 5.470 5.630 525,667 +0.10(+1.81%)
Sep 15, 2023 5.720 5.760 5.430 5.530 2,552,497 -0.14(-2.47%)
Sep 14, 2023 5.730 5.840 5.645 5.670 448,779 -0.04(-0.70%)
Sep 13, 2023 5.780 5.850 5.700 5.710 443,471 -0.10(-1.72%)
Sep 12, 2023 6.010 6.080 5.770 5.810 577,889 -0.21(-3.49%)
Sep 11, 2023 6.170 6.170 5.880 6.020 545,717 -0.02(-0.33%)
Sep 08, 2023 6.120 6.180 5.940 6.040 556,493 -0.13(-2.11%)
Sep 07, 2023 6.190 6.240 6.000 6.170 589,580 -0.03(-0.48%)
Sep 06, 2023 6.170 6.218 6.060 6.200 331,948 +0.04(+0.65%)
Sep 05, 2023 6.370 6.370 5.940 6.160 502,113 -0.28(-4.35%)
Sep 01, 2023 6.480 6.609 6.420 6.440 365,963 -0.02(-0.31%)
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%)
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.