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 |
| Jul 26, 2023 | $4.48 | $4.59 | $4.48 | $4.58 | 332 416 |
| Jul 25, 2023 | $4.47 | $4.54 | $4.47 | $4.50 | 369 997 |
| Jul 24, 2023 | $4.51 | $4.58 | $4.45 | $4.49 | 411 562 |
| Jul 21, 2023 | $4.43 | $4.54 | $4.39 | $4.52 | 446 533 |
| Jul 20, 2023 | $4.54 | $4.54 | $4.38 | $4.40 | 415 948 |
| Jul 19, 2023 | $4.50 | $4.65 | $4.45 | $4.54 | 704 809 |
| Jul 18, 2023 | $4.56 | $4.62 | $4.48 | $4.50 | 376 687 |
| Jul 17, 2023 | $4.65 | $4.66 | $4.55 | $4.57 | 539 211 |
| Jul 14, 2023 | $4.72 | $4.79 | $4.65 | $4.68 | 383 114 |
| Jul 13, 2023 | $4.65 | $4.72 | $4.65 | $4.71 | 481 064 |
| Jul 12, 2023 | $4.67 | $4.73 | $4.62 | $4.64 | 558 626 |
| Jul 11, 2023 | $4.57 | $4.59 | $4.47 | $4.58 | 432 609 |
| Jul 10, 2023 | $4.64 | $4.73 | $4.53 | $4.55 | 439 626 |
| Jul 07, 2023 | $4.67 | $4.76 | $4.62 | $4.62 | 499 598 |
| Jul 06, 2023 | $4.89 | $4.89 | $4.68 | $4.69 | 542 054 |
| Jul 05, 2023 | $5.04 | $5.04 | $4.87 | $4.88 | 702 379 |
| Jul 03, 2023 | $4.99 | $5.14 | $4.99 | $5.06 | 251 250 |
| Jun 30, 2023 | $5.10 | $5.17 | $4.99 | $5.01 | 357 747 |
| Jun 29, 2023 | $5.00 | $5.12 | $4.97 | $5.05 | 469 094 |
| Jun 28, 2023 | $5.05 | $5.05 | $4.94 | $4.99 | 446 995 |
| Jun 27, 2023 | $4.99 | $5.08 | $4.92 | $5.06 | 358 731 |
| Jun 26, 2023 | $5.07 | $5.11 | $4.98 | $4.99 | 397 700 |
| Jun 23, 2023 | $5.09 | $5.27 | $5.04 | $5.11 | 742 589 |
| Jun 22, 2023 | $5.29 | $5.29 | $5.09 | $5.15 | 444 061 |
| Jun 21, 2023 | $5.41 | $5.42 | $5.27 | $5.31 | 467 937 |
