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 )

4.440 +0.210 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Jul 01, 2024 4.270 4.380 4.200 4.270 1,179,674 +0.01(+0.23%)
Jun 28, 2024 4.250 4.380 4.180 4.260 2,346,855 +0.04(+0.95%)
Jun 27, 2024 4.220 4.280 4.140 4.220 925,463 +0.02(+0.48%)
Jun 26, 2024 4.200 4.230 4.140 4.200 1,391,874 -0.02(-0.47%)
Jun 25, 2024 4.260 4.300 4.210 4.220 1,214,385 -0.06(-1.40%)
Jun 24, 2024 4.420 4.470 4.280 4.280 1,298,681 -0.12(-2.73%)
Jun 21, 2024 4.540 4.660 4.340 4.400 16,140,036 -0.14(-3.08%)
Jun 20, 2024 4.370 4.540 4.180 4.540 1,910,805 +0.29(+6.82%)
Jun 18, 2024 4.300 4.320 4.230 4.250 1,372,208 -0.03(-0.70%)
Jun 17, 2024 4.370 4.400 4.125 4.280 1,589,893 -0.14(-3.17%)
Jun 14, 2024 4.270 4.435 4.235 4.420 1,258,014 +0.13(+3.03%)
Jun 13, 2024 4.470 4.500 4.255 4.290 1,429,697 -0.24(-5.30%)
Jun 12, 2024 4.610 4.670 4.480 4.530 1,619,408 +0.03(+0.67%)
Jun 11, 2024 4.600 4.620 4.470 4.500 2,170,667 -0.11(-2.39%)
Jun 10, 2024 4.440 4.630 4.115 4.610 3,489,726 -0.08(-1.71%)
Jun 07, 2024 4.770 4.875 4.645 4.690 906,214 -0.15(-3.10%)
Jun 06, 2024 4.810 4.980 4.780 4.840 752,548 +0.01(+0.21%)
Jun 05, 2024 4.650 4.850 4.615 4.830 767,733 +0.18(+3.87%)
Jun 04, 2024 4.710 4.745 4.590 4.650 728,887 -0.06(-1.27%)
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.