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 |
| Dec 15, 2023 | $7.41 | $7.68 | $7.22 | $7.65 | 3 514 338 |
| Dec 14, 2023 | $7.50 | $7.52 | $7.26 | $7.35 | 836 558 |
| Dec 13, 2023 | $7.33 | $7.52 | $7.26 | $7.41 | 912 783 |
| Dec 12, 2023 | $7.12 | $7.36 | $7.06 | $7.31 | 591 404 |
| Dec 11, 2023 | $7.11 | $7.15 | $6.93 | $7.09 | 498 779 |
| Dec 08, 2023 | $6.89 | $7.11 | $6.83 | $7.10 | 468 759 |
| Dec 07, 2023 | $7.05 | $7.11 | $6.65 | $6.89 | 714 443 |
| Dec 06, 2023 | $7.40 | $7.44 | $7.07 | $7.09 | 820 182 |
| Dec 05, 2023 | $7.30 | $7.55 | $7.18 | $7.37 | 827 154 |
| Dec 04, 2023 | $7.12 | $7.32 | $7.08 | $7.29 | 526 995 |
| Dec 01, 2023 | $7.29 | $7.29 | $7.10 | $7.16 | 459 904 |
| Nov 30, 2023 | $7.27 | $7.35 | $7.18 | $7.32 | 503 128 |
| Nov 29, 2023 | $7.33 | $7.43 | $7.21 | $7.27 | 519 111 |
| Nov 28, 2023 | $7.28 | $7.31 | $7.11 | $7.27 | 597 937 |
| Nov 27, 2023 | $7.39 | $7.39 | $7.25 | $7.29 | 537 074 |
| Nov 24, 2023 | $7.24 | $7.40 | $7.24 | $7.38 | 212 489 |
| Nov 22, 2023 | $7.23 | $7.33 | $7.21 | $7.25 | 416 528 |
| Nov 21, 2023 | $7.15 | $7.21 | $7.11 | $7.18 | 551 095 |
| Nov 20, 2023 | $7.18 | $7.27 | $7.00 | $7.22 | 889 120 |
| Nov 17, 2023 | $7.03 | $7.20 | $6.98 | $7.14 | 982 390 |
| Nov 16, 2023 | $6.90 | $6.94 | $6.71 | $6.90 | 493 373 |
| Nov 15, 2023 | $6.76 | $7.02 | $6.76 | $6.94 | 545 310 |
| Nov 14, 2023 | $6.76 | $6.85 | $6.61 | $6.80 | 582 848 |
| Nov 13, 2023 | $6.49 | $6.64 | $6.44 | $6.54 | 587 653 |
| Nov 10, 2023 | $6.25 | $6.47 | $6.14 | $6.46 | 664 264 |
