NASDAQ:OSUR
OraSure Technologies Stock Price (Quote)
$5.32
+0.0600 (+1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.19 | $6.35 | Friday, 26th Apr 2024 OSUR stock ended at $5.32. This is 1.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.90% from a day low at $5.26 to a day high of $5.36. |
| 90 days | $5.19 | $8.04 | |
| 52 weeks | $4.38 | $8.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.27 | $5.36 | $5.26 | $5.32 | 512 701 |
| Apr 25, 2024 | $5.42 | $5.44 | $5.25 | $5.26 | 727 205 |
| Apr 24, 2024 | $5.49 | $5.53 | $5.42 | $5.50 | 739 705 |
| Apr 23, 2024 | $5.35 | $5.53 | $5.35 | $5.53 | 698 972 |
| Apr 22, 2024 | $5.27 | $5.38 | $5.26 | $5.35 | 628 485 |
| Apr 19, 2024 | $5.22 | $5.34 | $5.22 | $5.28 | 628 912 |
| Apr 18, 2024 | $5.25 | $5.33 | $5.20 | $5.25 | 633 524 |
| Apr 17, 2024 | $5.23 | $5.37 | $5.19 | $5.25 | 1 020 691 |
| Apr 16, 2024 | $5.39 | $5.39 | $5.22 | $5.22 | 526 103 |
| Apr 15, 2024 | $5.52 | $5.53 | $5.40 | $5.41 | 611 574 |
| Apr 12, 2024 | $5.74 | $5.74 | $5.49 | $5.52 | 395 201 |
| Apr 11, 2024 | $5.81 | $5.84 | $5.75 | $5.77 | 398 556 |
| Apr 10, 2024 | $5.82 | $5.83 | $5.73 | $5.79 | 652 884 |
| Apr 09, 2024 | $5.95 | $6.05 | $5.85 | $5.93 | 751 981 |
| Apr 08, 2024 | $5.96 | $5.99 | $5.85 | $5.92 | 819 254 |
| Apr 05, 2024 | $5.79 | $6.05 | $5.77 | $5.96 | 917 961 |
| Apr 04, 2024 | $6.20 | $6.35 | $6.00 | $6.01 | 746 798 |
| Apr 03, 2024 | $6.00 | $6.19 | $5.94 | $6.18 | 888 784 |
| Apr 02, 2024 | $6.01 | $6.05 | $5.85 | $6.01 | 857 475 |
| Apr 01, 2024 | $6.16 | $6.27 | $6.08 | $6.08 | 612 495 |
| Mar 28, 2024 | $6.15 | $6.23 | $6.10 | $6.15 | 1 050 637 |
| Mar 27, 2024 | $6.11 | $6.25 | $6.09 | $6.14 | 705 141 |
| Mar 26, 2024 | $6.28 | $6.36 | $6.08 | $6.08 | 602 874 |
| Mar 25, 2024 | $6.35 | $6.36 | $6.13 | $6.22 | 758 016 |
| Mar 22, 2024 | $6.31 | $6.37 | $6.23 | $6.32 | 682 665 |
