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 |
| Nov 09, 2023 | $5.96 | $6.42 | $5.96 | $6.21 | 533 615 |
| Nov 08, 2023 | $5.81 | $6.16 | $5.12 | $5.92 | 660 287 |
| Nov 07, 2023 | $5.60 | $5.77 | $5.60 | $5.75 | 629 242 |
| Nov 06, 2023 | $5.62 | $5.66 | $5.60 | $5.64 | 497 253 |
| Nov 03, 2023 | $5.40 | $5.67 | $5.40 | $5.63 | 453 290 |
| Nov 02, 2023 | $5.27 | $5.32 | $5.17 | $5.28 | 308 105 |
| Nov 01, 2023 | $5.15 | $5.23 | $5.09 | $5.22 | 368 103 |
| Oct 31, 2023 | $5.13 | $5.21 | $5.12 | $5.16 | 248 473 |
| Oct 30, 2023 | $5.19 | $5.20 | $5.04 | $5.13 | 327 614 |
| Oct 27, 2023 | $5.27 | $5.28 | $5.13 | $5.16 | 230 663 |
| Oct 26, 2023 | $5.40 | $5.41 | $5.24 | $5.26 | 373 554 |
| Oct 25, 2023 | $5.48 | $5.48 | $5.32 | $5.42 | 331 879 |
| Oct 24, 2023 | $5.31 | $5.56 | $5.30 | $5.50 | 503 317 |
| Oct 23, 2023 | $5.36 | $5.49 | $5.31 | $5.32 | 458 200 |
| Oct 20, 2023 | $5.38 | $5.44 | $5.35 | $5.35 | 439 994 |
| Oct 19, 2023 | $5.55 | $5.58 | $5.29 | $5.35 | 442 733 |
| Oct 18, 2023 | $5.66 | $5.73 | $5.58 | $5.58 | 298 625 |
| Oct 17, 2023 | $5.49 | $5.78 | $5.49 | $5.70 | 594 066 |
| Oct 16, 2023 | $5.44 | $5.59 | $5.43 | $5.51 | 349 272 |
| Oct 13, 2023 | $5.31 | $5.42 | $5.27 | $5.38 | 411 710 |
| Oct 12, 2023 | $5.47 | $5.53 | $5.28 | $5.31 | 502 642 |
| Oct 11, 2023 | $5.74 | $5.74 | $5.38 | $5.45 | 503 875 |
| Oct 10, 2023 | $5.61 | $5.77 | $5.61 | $5.74 | 364 565 |
| Oct 09, 2023 | $5.64 | $5.70 | $5.55 | $5.59 | 382 604 |
| Oct 06, 2023 | $5.93 | $5.96 | $5.67 | $5.70 | 353 052 |
