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 |
| Oct 05, 2023 | $5.91 | $5.98 | $5.88 | $5.96 | 303 893 |
| Oct 04, 2023 | $5.89 | $5.96 | $5.85 | $5.90 | 321 780 |
| Oct 03, 2023 | $5.87 | $6.02 | $5.87 | $5.91 | 372 986 |
| Oct 02, 2023 | $5.91 | $5.94 | $5.82 | $5.91 | 560 034 |
| Sep 29, 2023 | $6.05 | $6.16 | $5.88 | $5.93 | 403 739 |
| Sep 28, 2023 | $5.87 | $6.03 | $5.86 | $6.01 | 451 392 |
| Sep 27, 2023 | $5.75 | $5.92 | $5.75 | $5.86 | 427 256 |
| Sep 26, 2023 | $5.72 | $5.82 | $5.67 | $5.71 | 405 338 |
| Sep 25, 2023 | $5.61 | $5.81 | $5.61 | $5.75 | 431 169 |
| Sep 22, 2023 | $5.60 | $5.69 | $5.58 | $5.65 | 530 221 |
| Sep 21, 2023 | $5.40 | $5.62 | $5.40 | $5.61 | 697 351 |
| Sep 20, 2023 | $5.67 | $5.73 | $5.39 | $5.43 | 458 868 |
| Sep 19, 2023 | $5.60 | $5.71 | $5.57 | $5.63 | 423 780 |
| Sep 18, 2023 | $5.52 | $5.70 | $5.47 | $5.63 | 518 192 |
| Sep 15, 2023 | $5.72 | $5.75 | $5.43 | $5.53 | 2 394 399 |
| Sep 14, 2023 | $5.73 | $5.84 | $5.65 | $5.67 | 442 676 |
| Sep 13, 2023 | $5.78 | $5.85 | $5.70 | $5.71 | 426 573 |
| Sep 12, 2023 | $6.01 | $6.08 | $5.77 | $5.81 | 574 068 |
| Sep 11, 2023 | $6.17 | $6.10 | $5.88 | $6.02 | 520 490 |
| Sep 08, 2023 | $6.12 | $6.18 | $5.94 | $6.04 | 523 205 |
| Sep 07, 2023 | $6.19 | $6.24 | $6.00 | $6.17 | 560 123 |
| Sep 06, 2023 | $6.17 | $6.22 | $6.06 | $6.20 | 331 944 |
| Sep 05, 2023 | $6.37 | $6.37 | $5.94 | $6.16 | 501 388 |
| Sep 01, 2023 | $6.48 | $6.61 | $6.42 | $6.44 | 356 718 |
| Aug 31, 2023 | $6.88 | $6.88 | $6.46 | $6.46 | 430 926 |
