Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orasure Tech Inc (NQ: OSUR )

5.490 +0.010 (+0.18%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 29, 2011 8.850 9.000 8.610 8.810 188,206 -0.01(-0.11%)
Apr 28, 2011 8.560 8.850 8.550 8.820 224,606 +0.25(+2.92%)
Apr 27, 2011 8.510 8.740 8.470 8.570 86,953 +0.04(+0.47%)
Apr 26, 2011 8.550 8.790 8.410 8.530 207,972 +0.05(+0.59%)
Apr 25, 2011 8.510 8.535 8.440 8.480 92,892 -0.02(-0.24%)
Apr 21, 2011 8.630 8.630 8.440 8.500 68,671 -0.07(-0.82%)
Apr 20, 2011 8.590 8.690 8.531 8.570 140,560 +0.16(+1.90%)
Apr 19, 2011 8.350 8.510 8.320 8.410 77,097 +0.09(+1.08%)
Apr 18, 2011 8.560 8.560 8.250 8.320 146,602 -0.41(-4.70%)
Apr 15, 2011 8.590 8.880 8.440 8.730 191,464 +0.09(+1.04%)
Apr 14, 2011 8.100 8.670 8.100 8.640 111,188 +0.44(+5.37%)
Apr 13, 2011 8.520 8.520 8.100 8.200 143,609 -0.26(-3.07%)
Apr 12, 2011 8.450 8.510 8.290 8.460 171,905 -0.01(-0.12%)
Apr 11, 2011 8.600 8.690 8.390 8.470 129,136 -0.10(-1.17%)
Apr 08, 2011 8.200 8.600 8.060 8.570 324,066 +0.45(+5.54%)
Apr 07, 2011 8.330 8.342 8.110 8.120 182,088 -0.20(-2.40%)
Apr 06, 2011 8.220 8.340 8.070 8.320 140,712 +0.14(+1.71%)
Apr 05, 2011 7.860 8.210 7.450 8.180 376,218 +0.32(+4.07%)
Apr 04, 2011 8.190 8.330 7.850 7.860 160,777 -0.27(-3.32%)
Apr 01, 2011 7.880 8.150 7.790 8.130 322,249 +0.27(+3.44%)
Mar 31, 2011 7.630 7.870 7.630 7.860 111,328 +0.07(+0.90%)
Mar 30, 2011 7.790 7.850 7.700 7.790 239,968 -0.01(-0.13%)
Mar 29, 2011 7.790 7.860 7.700 7.800 108,824 +0.13(+1.69%)
Mar 28, 2011 7.610 7.810 7.600 7.670 143,647 +0.11(+1.46%)
Mar 25, 2011 7.500 7.660 7.290 7.560 255,429 +0.07(+0.93%)
Mar 24, 2011 7.420 7.490 7.170 7.490 149,480 +0.12(+1.63%)
Mar 23, 2011 7.000 7.440 6.900 7.370 303,834 +0.37(+5.29%)
Mar 22, 2011 6.990 7.060 6.860 7.000 46,843 +0.01(+0.14%)
Mar 21, 2011 6.980 7.050 6.820 6.990 168,748 +0.26(+3.86%)
Mar 18, 2011 6.530 6.730 6.510 6.730 185,607 +0.24(+3.70%)
Mar 17, 2011 6.680 6.680 6.430 6.490 113,981 -0.10(-1.52%)
Mar 16, 2011 6.750 6.800 6.370 6.590 190,010 -0.17(-2.51%)
Mar 15, 2011 6.520 6.810 6.440 6.760 241,407 -0.01(-0.15%)
Mar 14, 2011 6.830 7.150 6.660 6.770 142,331 -0.14(-2.03%)
Mar 11, 2011 6.760 6.950 6.520 6.910 163,967 +0.12(+1.77%)
Mar 10, 2011 7.150 7.150 6.670 6.790 255,639 -0.46(-6.34%)
Mar 09, 2011 7.310 7.440 7.190 7.250 172,476 -0.06(-0.82%)
Mar 08, 2011 7.170 7.390 7.050 7.310 140,198 +0.13(+1.81%)
Mar 07, 2011 7.400 7.400 7.040 7.180 195,662 -0.15(-2.05%)
Mar 04, 2011 7.140 7.400 6.960 7.330 218,457 +0.22(+3.09%)
Mar 03, 2011 6.880 7.140 6.840 7.110 323,359 +0.35(+5.18%)
Mar 02, 2011 6.520 6.780 6.520 6.760 172,306 +0.20(+3.05%)
Mar 01, 2011 6.990 7.010 6.530 6.560 142,724 -0.37(-5.34%)
Feb 28, 2011 6.770 7.130 6.728 6.930 392,822 +0.22(+3.28%)
Feb 25, 2011 6.600 6.790 6.461 6.710 163,404 +0.12(+1.82%)
Feb 24, 2011 6.680 6.780 6.530 6.590 204,500 -0.10(-1.49%)
Feb 23, 2011 6.980 6.980 6.490 6.690 283,764 -0.30(-4.29%)
Feb 22, 2011 7.500 7.510 6.980 6.990 538,576 -0.03(-0.43%)
Feb 18, 2011 6.800 7.420 6.800 7.020 624,445 +0.27(+4.00%)
Feb 17, 2011 6.720 6.750 6.680 6.750 100,219 +0.04(+0.60%)
Feb 16, 2011 6.840 6.840 6.650 6.710 114,353 -0.07(-1.03%)
Feb 15, 2011 6.830 6.830 6.690 6.780 129,904 -0.07(-1.02%)
Feb 14, 2011 6.710 6.860 6.670 6.850 119,038 +0.11(+1.63%)
Feb 11, 2011 6.700 6.770 6.620 6.740 159,216 +0.04(+0.60%)
Feb 10, 2011 6.500 6.800 6.180 6.700 422,689 +0.15(+2.29%)
Feb 09, 2011 6.300 6.550 6.210 6.550 191,342 +0.20(+3.15%)
Feb 08, 2011 6.220 6.350 6.210 6.350 98,737 +0.13(+2.09%)
Feb 07, 2011 6.280 6.550 6.210 6.220 121,008 -0.07(-1.11%)
Feb 04, 2011 6.290 6.510 6.170 6.290 114,214 +0.01(+0.16%)
Feb 03, 2011 6.260 6.350 6.150 6.280 171,617 -0.03(-0.48%)
Feb 02, 2011 6.520 6.620 6.270 6.310 151,810 -0.26(-3.96%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.