Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Orasure Tech Inc (NQ: OSUR )

4.330 -0.020 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 20, 2024 4.310 4.360 4.265 4.330 1,189,761 -0.02(-0.46%)
Sep 19, 2024 4.400 4.400 4.330 4.350 644,752 +0.04(+0.93%)
Sep 18, 2024 4.360 4.445 4.290 4.310 466,267 -0.08(-1.82%)
Sep 17, 2024 4.460 4.500 4.370 4.390 636,538 -0.01(-0.23%)
Sep 16, 2024 4.470 4.490 4.320 4.400 554,308 -0.05(-1.12%)
Sep 13, 2024 4.310 4.455 4.260 4.450 810,832 +0.19(+4.46%)
Sep 12, 2024 4.250 4.310 4.180 4.260 894,053 +0.01(+0.24%)
Sep 11, 2024 4.230 4.275 4.065 4.250 813,848 +0.04(+0.95%)
Sep 10, 2024 4.280 4.284 4.120 4.210 683,783 +0.00(+0.00%)
Sep 09, 2024 4.160 4.370 4.140 4.210 1,038,704 +0.10(+2.43%)
Sep 06, 2024 4.470 4.500 4.100 4.110 1,016,910 -0.36(-8.05%)
Sep 05, 2024 4.380 4.500 4.325 4.470 647,022 +0.09(+2.05%)
Sep 04, 2024 4.350 4.430 4.330 4.380 635,284 +0.01(+0.23%)
Sep 03, 2024 4.480 4.535 4.365 4.370 1,063,464 -0.11(-2.46%)
Aug 30, 2024 4.550 4.570 4.390 4.480 2,221,193 -0.05(-1.10%)
Aug 29, 2024 4.380 4.610 4.345 4.530 586,890 +0.18(+4.14%)
Aug 28, 2024 4.340 4.370 4.270 4.350 505,261 -0.03(-0.68%)
Aug 27, 2024 4.390 4.410 4.290 4.380 543,455 +0.00(+0.00%)
Aug 26, 2024 4.450 4.450 4.304 4.380 519,908 -0.06(-1.35%)
Aug 23, 2024 4.280 4.490 4.240 4.440 673,757 +0.21(+4.96%)
Aug 22, 2024 4.300 4.320 4.185 4.230 314,937 -0.06(-1.40%)
Aug 21, 2024 4.240 4.320 4.230 4.290 538,229 +0.05(+1.18%)
Aug 20, 2024 4.230 4.260 4.170 4.240 434,495 -0.03(-0.70%)
Aug 19, 2024 4.180 4.300 4.120 4.270 653,096 +0.09(+2.15%)
Aug 16, 2024 4.160 4.200 4.135 4.180 727,982 +0.06(+1.46%)
Aug 15, 2024 4.120 4.150 4.060 4.120 501,668 +0.09(+2.23%)
Aug 14, 2024 4.150 4.160 3.985 4.030 559,510 -0.13(-3.12%)
Aug 13, 2024 4.140 4.180 4.100 4.160 518,197 +0.05(+1.22%)
Aug 12, 2024 4.230 4.450 4.100 4.110 469,931 -0.11(-2.61%)
Aug 09, 2024 4.570 4.570 4.200 4.220 676,770 -0.37(-8.06%)
Aug 08, 2024 4.330 4.710 4.330 4.590 934,840 +0.25(+5.76%)
Aug 07, 2024 4.910 4.920 4.310 4.340 1,097,336 +0.02(+0.46%)
Aug 06, 2024 4.200 4.360 4.130 4.320 686,005 +0.09(+2.13%)
Aug 05, 2024 4.120 4.240 4.060 4.230 796,726 -0.09(-2.08%)
Aug 02, 2024 4.370 4.390 4.305 4.320 478,190 -0.19(-4.21%)
Aug 01, 2024 4.480 4.530 4.390 4.510 700,059 +0.03(+0.67%)
Jul 31, 2024 4.460 4.590 4.340 4.480 713,644 +0.03(+0.67%)
Jul 30, 2024 4.340 4.460 4.340 4.450 461,012 +0.11(+2.53%)
Jul 29, 2024 4.330 4.360 4.265 4.340 455,419 +0.02(+0.46%)
Jul 26, 2024 4.420 4.425 4.300 4.320 724,755 -0.06(-1.37%)
Jul 25, 2024 4.360 4.470 4.345 4.380 410,748 +0.04(+0.92%)
Jul 24, 2024 4.320 4.400 4.300 4.340 610,649 +0.01(+0.23%)
Jul 23, 2024 4.330 4.380 4.305 4.330 687,186 -0.03(-0.69%)
Jul 22, 2024 4.200 4.360 4.175 4.360 570,916 +0.16(+3.81%)
Jul 19, 2024 4.240 4.260 4.150 4.200 560,061 -0.04(-0.94%)
Jul 18, 2024 4.430 4.480 4.200 4.240 622,852 -0.21(-4.72%)
Jul 17, 2024 4.520 4.620 4.440 4.450 779,195 -0.12(-2.63%)
Jul 16, 2024 4.330 4.570 4.315 4.570 1,311,192 +0.27(+6.28%)
Jul 15, 2024 4.320 4.370 4.210 4.300 868,078 +0.00(+0.00%)
Jul 12, 2024 4.340 4.440 4.290 4.300 880,751 +0.00(+0.12%)
Jul 11, 2024 4.220 4.375 4.220 4.295 665,889 +0.12(+2.75%)
Jul 10, 2024 4.140 4.225 4.135 4.180 785,202 +0.08(+1.95%)
Jul 09, 2024 4.080 4.110 3.975 4.100 676,123 +0.01(+0.24%)
Jul 08, 2024 3.960 4.099 3.950 4.090 1,063,055 +0.16(+4.07%)
Jul 05, 2024 4.010 4.065 3.915 3.930 1,591,808 -0.10(-2.48%)
Jul 03, 2024 4.060 4.090 4.020 4.030 348,367 -0.05(-1.23%)
Jul 02, 2024 4.230 4.230 4.070 4.080 532,589 -0.19(-4.45%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.