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 |
| Mar 21, 2016 | $7.34 | $7.36 | $7.18 | $7.27 | 500 500 |
| Mar 18, 2016 | $6.85 | $7.39 | $6.77 | $7.37 | 1 113 200 |
| Mar 17, 2016 | $6.66 | $6.79 | $6.51 | $6.78 | 483 600 |
| Mar 16, 2016 | $6.79 | $6.97 | $6.68 | $6.69 | 334 200 |
| Mar 15, 2016 | $6.79 | $6.84 | $6.66 | $6.80 | 519 400 |
| Mar 14, 2016 | $6.89 | $6.97 | $6.81 | $6.86 | 332 400 |
| Mar 11, 2016 | $7.01 | $7.09 | $6.83 | $6.93 | 341 200 |
| Mar 10, 2016 | $6.85 | $7.14 | $6.84 | $6.95 | 392 000 |
| Mar 09, 2016 | $6.86 | $6.93 | $6.71 | $6.83 | 245 600 |
| Mar 08, 2016 | $7.20 | $7.22 | $6.81 | $6.84 | 516 800 |
| Mar 07, 2016 | $6.88 | $7.27 | $6.83 | $7.17 | 604 700 |
| Mar 04, 2016 | $6.91 | $7.10 | $6.91 | $6.96 | 417 700 |
| Mar 03, 2016 | $6.79 | $7.11 | $6.65 | $6.96 | 765 400 |
| Mar 02, 2016 | $6.56 | $6.77 | $6.55 | $6.77 | 449 800 |
| Mar 01, 2016 | $6.73 | $6.75 | $6.48 | $6.61 | 678 400 |
| Feb 29, 2016 | $6.74 | $6.78 | $6.62 | $6.71 | 658 700 |
| Feb 26, 2016 | $6.59 | $6.79 | $6.53 | $6.68 | 506 700 |
| Feb 25, 2016 | $6.55 | $6.64 | $6.38 | $6.56 | 328 600 |
| Feb 24, 2016 | $6.39 | $6.55 | $6.31 | $6.54 | 353 400 |
| Feb 23, 2016 | $6.27 | $6.58 | $6.25 | $6.44 | 455 700 |
| Feb 22, 2016 | $6.27 | $6.35 | $6.20 | $6.25 | 695 400 |
| Feb 19, 2016 | $6.24 | $6.36 | $6.16 | $6.23 | 480 600 |
| Feb 18, 2016 | $6.35 | $6.46 | $6.21 | $6.31 | 455 200 |
| Feb 17, 2016 | $6.45 | $6.54 | $6.33 | $6.38 | 446 300 |
| Feb 16, 2016 | $6.34 | $6.43 | $6.27 | $6.37 | 1 109 100 |
