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 |
| Feb 29, 2024 | $7.81 | $7.81 | $6.95 | $7.20 | 1 265 288 |
| Feb 28, 2024 | $7.32 | $8.04 | $7.28 | $7.73 | 2 130 448 |
| Feb 27, 2024 | $7.09 | $7.15 | $6.97 | $7.03 | 612 433 |
| Feb 26, 2024 | $6.93 | $7.03 | $6.87 | $7.01 | 543 485 |
| Feb 23, 2024 | $6.71 | $6.99 | $6.66 | $6.96 | 593 077 |
| Feb 22, 2024 | $6.84 | $6.84 | $6.57 | $6.71 | 824 881 |
| Feb 21, 2024 | $6.79 | $7.04 | $6.79 | $6.89 | 934 907 |
| Feb 20, 2024 | $6.70 | $6.88 | $6.58 | $6.82 | 725 157 |
| Feb 16, 2024 | $6.84 | $6.84 | $6.73 | $6.75 | 659 805 |
| Feb 15, 2024 | $6.97 | $7.01 | $6.79 | $6.89 | 608 256 |
| Feb 14, 2024 | $7.00 | $7.02 | $6.72 | $6.94 | 689 136 |
| Feb 13, 2024 | $7.27 | $7.28 | $6.90 | $6.98 | 664 772 |
| Feb 12, 2024 | $7.14 | $7.38 | $7.14 | $7.35 | 595 986 |
| Feb 09, 2024 | $7.24 | $7.25 | $7.09 | $7.19 | 453 004 |
| Feb 08, 2024 | $7.07 | $7.30 | $7.04 | $7.22 | 606 342 |
| Feb 07, 2024 | $7.51 | $7.51 | $7.07 | $7.07 | 665 716 |
| Feb 06, 2024 | $7.33 | $7.56 | $7.28 | $7.53 | 598 094 |
| Feb 05, 2024 | $7.40 | $7.41 | $7.25 | $7.36 | 574 532 |
| Feb 02, 2024 | $7.32 | $7.52 | $7.21 | $7.44 | 612 650 |
| Feb 01, 2024 | $7.40 | $7.53 | $7.26 | $7.49 | 636 091 |
| Jan 31, 2024 | $7.52 | $7.57 | $7.34 | $7.37 | 810 358 |
| Jan 30, 2024 | $7.76 | $7.76 | $7.44 | $7.58 | 723 182 |
| Jan 29, 2024 | $7.52 | $7.85 | $7.52 | $7.81 | 910 710 |
| Jan 26, 2024 | $7.83 | $7.83 | $7.57 | $7.59 | 468 273 |
| Jan 25, 2024 | $8.04 | $8.04 | $7.76 | $7.80 | 852 965 |
