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 |
| 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 |
| Mar 21, 2024 | $6.51 | $6.58 | $6.34 | $6.34 | 683 179 |
| Mar 20, 2024 | $6.68 | $6.69 | $6.43 | $6.52 | 606 099 |
| Mar 19, 2024 | $6.76 | $6.83 | $6.59 | $6.73 | 720 305 |
| Mar 18, 2024 | $6.70 | $6.96 | $6.66 | $6.80 | 1 019 669 |
| Mar 15, 2024 | $6.83 | $6.97 | $6.62 | $6.65 | 4 430 024 |
| Mar 14, 2024 | $7.03 | $7.13 | $6.87 | $6.88 | 1 034 213 |
| Mar 13, 2024 | $7.03 | $7.20 | $6.98 | $7.03 | 749 980 |
| Mar 12, 2024 | $6.89 | $7.13 | $6.89 | $7.06 | 848 137 |
| Mar 11, 2024 | $7.23 | $7.30 | $6.85 | $6.91 | 795 733 |
| Mar 08, 2024 | $7.34 | $7.42 | $7.12 | $7.23 | 799 709 |
| Mar 07, 2024 | $7.01 | $7.29 | $7.01 | $7.29 | 902 271 |
| Mar 06, 2024 | $7.01 | $7.06 | $6.84 | $6.97 | 1 031 969 |
| Mar 05, 2024 | $6.89 | $7.01 | $6.89 | $7.00 | 919 743 |
| Mar 04, 2024 | $7.30 | $7.30 | $6.83 | $6.89 | 1 087 391 |
| Mar 01, 2024 | $7.23 | $7.37 | $7.02 | $7.27 | 1 024 254 |
