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 |
| Aug 30, 2023 | $6.86 | $6.89 | $6.74 | $6.87 | 419 675 |
| Aug 29, 2023 | $6.63 | $6.92 | $6.61 | $6.90 | 503 962 |
| Aug 28, 2023 | $6.47 | $6.67 | $6.47 | $6.65 | 429 607 |
| Aug 25, 2023 | $6.52 | $6.62 | $6.41 | $6.44 | 462 762 |
| Aug 24, 2023 | $6.87 | $6.88 | $6.49 | $6.52 | 608 138 |
| Aug 23, 2023 | $6.87 | $6.99 | $6.86 | $6.89 | 418 153 |
| Aug 22, 2023 | $6.61 | $6.93 | $6.57 | $6.91 | 641 716 |
| Aug 21, 2023 | $6.65 | $6.80 | $6.55 | $6.60 | 535 029 |
| Aug 18, 2023 | $6.41 | $6.68 | $6.41 | $6.66 | 762 534 |
| Aug 17, 2023 | $6.45 | $6.61 | $6.43 | $6.49 | 594 168 |
| Aug 16, 2023 | $6.49 | $6.55 | $6.40 | $6.44 | 638 821 |
| Aug 15, 2023 | $6.39 | $6.55 | $6.38 | $6.51 | 668 945 |
| Aug 14, 2023 | $6.43 | $6.43 | $6.22 | $6.36 | 754 370 |
| Aug 11, 2023 | $6.35 | $6.71 | $6.30 | $6.53 | 1 160 117 |
| Aug 10, 2023 | $6.29 | $6.46 | $6.26 | $6.31 | 699 655 |
| Aug 09, 2023 | $6.50 | $6.62 | $6.18 | $6.25 | 1 091 206 |
| Aug 08, 2023 | $6.32 | $6.56 | $6.26 | $6.49 | 901 123 |
| Aug 07, 2023 | $5.90 | $6.50 | $5.90 | $6.40 | 1 928 955 |
| Aug 04, 2023 | $4.84 | $5.98 | $4.71 | $5.94 | 2 460 754 |
| Aug 03, 2023 | $4.46 | $4.55 | $4.40 | $4.49 | 808 403 |
| Aug 02, 2023 | $4.61 | $4.61 | $4.49 | $4.51 | 376 588 |
| Aug 01, 2023 | $4.71 | $4.72 | $4.58 | $4.64 | 510 571 |
| Jul 31, 2023 | $4.61 | $4.73 | $4.52 | $4.72 | 729 379 |
| Jul 28, 2023 | $4.64 | $4.68 | $4.58 | $4.63 | 485 825 |
| Jul 27, 2023 | $4.59 | $4.63 | $4.51 | $4.62 | 574 253 |
