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 |
| Feb 12, 2016 | $6.33 | $6.48 | $6.20 | $6.27 | 789 800 |
| Feb 11, 2016 | $6.20 | $6.39 | $6.11 | $6.26 | 443 900 |
| Feb 10, 2016 | $6.58 | $6.75 | $6.28 | $6.29 | 1 107 100 |
| Feb 09, 2016 | $6.38 | $6.69 | $6.16 | $6.56 | 762 700 |
| Feb 08, 2016 | $6.03 | $6.46 | $5.95 | $6.44 | 1 128 400 |
| Feb 05, 2016 | $6.22 | $6.29 | $5.90 | $6.06 | 791 800 |
| Feb 04, 2016 | $6.68 | $6.77 | $6.01 | $6.18 | 2 495 900 |
| Feb 03, 2016 | $5.42 | $5.50 | $5.20 | $5.50 | 405 700 |
| Feb 02, 2016 | $5.30 | $5.41 | $5.25 | $5.39 | 445 600 |
| Feb 01, 2016 | $5.45 | $5.45 | $5.29 | $5.35 | 306 100 |
| Jan 29, 2016 | $5.21 | $5.50 | $5.21 | $5.47 | 487 200 |
| Jan 28, 2016 | $5.50 | $5.60 | $5.09 | $5.18 | 855 300 |
| Jan 27, 2016 | $5.62 | $5.74 | $5.45 | $5.47 | 323 600 |
| Jan 26, 2016 | $5.61 | $5.76 | $5.46 | $5.68 | 270 100 |
| Jan 25, 2016 | $5.60 | $5.74 | $5.60 | $5.61 | 256 400 |
| Jan 22, 2016 | $5.68 | $5.73 | $5.55 | $5.67 | 383 000 |
| Jan 21, 2016 | $5.64 | $5.72 | $5.49 | $5.59 | 410 500 |
| Jan 20, 2016 | $5.56 | $5.69 | $5.25 | $5.61 | 519 500 |
| Jan 19, 2016 | $5.79 | $5.87 | $5.52 | $5.66 | 544 800 |
| Jan 15, 2016 | $5.53 | $5.80 | $5.42 | $5.75 | 548 900 |
| Jan 14, 2016 | $5.62 | $5.81 | $5.54 | $5.73 | 398 300 |
| Jan 13, 2016 | $5.93 | $6.04 | $5.61 | $5.63 | 370 400 |
| Jan 12, 2016 | $5.89 | $6.02 | $5.80 | $5.92 | 397 100 |
| Jan 11, 2016 | $6.04 | $6.11 | $5.80 | $5.86 | 477 200 |
| Jan 08, 2016 | $5.93 | $6.17 | $5.93 | $6.04 | 795 400 |
