NASDAQ:OSUR
OraSure Technologies Stock Price (Quote)
$4.86
-0.185 (-3.67%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.78 | $5.84 | Friday, 10th May 2024 OSUR stock ended at $4.86. This is 3.67% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.18% from a day low at $4.81 to a day high of $5.15. |
| 90 days | $4.78 | $8.04 | |
| 52 weeks | $4.38 | $8.45 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $5.43 | $5.47 | $5.32 | $5.43 | 388 867 |
| Jun 16, 2023 | $5.54 | $5.59 | $5.43 | $5.47 | 1 736 578 |
| Jun 15, 2023 | $5.45 | $5.54 | $5.42 | $5.47 | 445 531 |
| Jun 14, 2023 | $5.62 | $5.66 | $5.42 | $5.45 | 424 949 |
| Jun 13, 2023 | $5.42 | $5.63 | $5.41 | $5.60 | 545 329 |
| Jun 12, 2023 | $5.28 | $5.53 | $5.28 | $5.36 | 552 950 |
| Jun 09, 2023 | $5.40 | $5.44 | $5.23 | $5.26 | 644 203 |
| Jun 08, 2023 | $5.49 | $5.51 | $5.37 | $5.41 | 416 714 |
| Jun 07, 2023 | $5.49 | $5.58 | $5.45 | $5.50 | 484 961 |
| Jun 06, 2023 | $5.46 | $5.59 | $5.45 | $5.49 | 444 951 |
| Jun 05, 2023 | $5.68 | $5.68 | $5.46 | $5.48 | 708 929 |
| Jun 02, 2023 | $5.53 | $5.73 | $5.47 | $5.72 | 593 710 |
| Jun 01, 2023 | $5.38 | $5.65 | $5.34 | $5.53 | 1 090 761 |
| May 31, 2023 | $4.90 | $5.07 | $4.85 | $5.03 | 1 474 091 |
| May 30, 2023 | $4.87 | $4.96 | $4.81 | $4.91 | 608 214 |
| May 26, 2023 | $4.87 | $5.01 | $4.86 | $4.88 | 602 474 |
| May 25, 2023 | $5.09 | $5.14 | $4.96 | $5.05 | 755 534 |
| May 24, 2023 | $5.21 | $5.21 | $5.03 | $5.10 | 451 140 |
| May 23, 2023 | $5.33 | $5.42 | $5.25 | $5.26 | 423 107 |
| May 22, 2023 | $5.41 | $5.50 | $5.33 | $5.33 | 475 361 |
| May 19, 2023 | $5.41 | $5.43 | $5.29 | $5.41 | 540 664 |
| May 18, 2023 | $5.43 | $5.45 | $5.27 | $5.36 | 626 642 |
| May 17, 2023 | $5.31 | $5.45 | $5.28 | $5.43 | 723 290 |
| May 16, 2023 | $5.40 | $5.38 | $5.21 | $5.31 | 921 179 |
| May 15, 2023 | $6.00 | $6.05 | $5.18 | $5.36 | 1 280 335 |
