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 |
| Jan 24, 2024 | $8.00 | $8.00 | $7.78 | $7.97 | 623 794 |
| Jan 23, 2024 | $7.85 | $7.94 | $7.68 | $7.91 | 886 769 |
| Jan 22, 2024 | $7.89 | $7.92 | $7.63 | $7.81 | 887 915 |
| Jan 19, 2024 | $8.09 | $8.13 | $7.75 | $7.78 | 617 261 |
| Jan 18, 2024 | $8.30 | $8.30 | $7.97 | $8.06 | 886 210 |
| Jan 17, 2024 | $8.04 | $8.33 | $8.00 | $8.13 | 1 406 391 |
| Jan 16, 2024 | $8.06 | $8.18 | $7.85 | $8.10 | 725 005 |
| Jan 12, 2024 | $8.12 | $8.28 | $8.08 | $8.10 | 636 821 |
| Jan 11, 2024 | $7.89 | $8.06 | $7.79 | $8.04 | 634 865 |
| Jan 10, 2024 | $7.77 | $7.92 | $7.60 | $7.92 | 495 465 |
| Jan 09, 2024 | $7.73 | $7.84 | $7.64 | $7.77 | 571 338 |
| Jan 08, 2024 | $8.16 | $8.16 | $7.73 | $7.80 | 673 143 |
| Jan 05, 2024 | $8.11 | $8.27 | $8.11 | $8.12 | 454 797 |
| Jan 04, 2024 | $8.14 | $8.45 | $8.06 | $8.11 | 1 076 850 |
| Jan 03, 2024 | $8.19 | $8.29 | $7.98 | $8.02 | 615 851 |
| Jan 02, 2024 | $8.14 | $8.31 | $8.05 | $8.28 | 503 632 |
| Dec 29, 2023 | $8.28 | $8.32 | $8.14 | $8.20 | 810 323 |
| Dec 28, 2023 | $8.31 | $8.36 | $8.20 | $8.29 | 411 084 |
| Dec 27, 2023 | $8.40 | $8.42 | $8.28 | $8.35 | 633 719 |
| Dec 26, 2023 | $8.32 | $8.40 | $8.15 | $8.35 | 439 870 |
| Dec 22, 2023 | $8.18 | $8.33 | $8.15 | $8.29 | 539 619 |
| Dec 21, 2023 | $7.90 | $8.18 | $7.81 | $8.13 | 591 893 |
| Dec 20, 2023 | $8.08 | $8.17 | $7.84 | $7.85 | 706 995 |
| Dec 19, 2023 | $7.75 | $8.10 | $7.68 | $8.10 | 758 802 |
| Dec 18, 2023 | $7.67 | $7.86 | $7.49 | $7.68 | 809 925 |
