Skip to main content

OraSure Technologies, Inc. - Common Stock (NQ: OSUR )

3.690 +0.070 (+1.93%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 3.640 3.700 3.580 3.690 654,498 +0.07(+1.93%)
Dec 23, 2024 3.650 3.680 3.580 3.620 1,118,825 -0.02(-0.55%)
Dec 20, 2024 3.700 3.830 3.605 3.640 2,232,069 -0.17(-4.59%)
Dec 19, 2024 3.840 3.875 3.780 3.815 824,118 +0.02(+0.66%)
Dec 18, 2024 3.910 3.960 3.755 3.790 1,034,146 -0.08(-2.07%)
Dec 17, 2024 3.970 4.000 3.830 3.870 898,572 -0.10(-2.52%)
Dec 16, 2024 3.920 4.140 3.900 3.970 639,558 +0.06(+1.53%)
Dec 13, 2024 4.080 4.085 3.900 3.910 686,627 -0.17(-4.17%)
Dec 12, 2024 4.070 4.118 3.940 4.080 744,978 -0.03(-0.73%)
Dec 11, 2024 3.870 4.175 3.860 4.110 1,093,752 +0.30(+7.87%)
Dec 10, 2024 3.940 3.945 3.780 3.810 1,252,959 -0.15(-3.79%)
Dec 09, 2024 3.920 4.090 3.920 3.960 795,736 +0.05(+1.28%)
Dec 06, 2024 3.870 4.010 3.850 3.910 773,295 +0.07(+1.82%)
Dec 05, 2024 3.880 3.940 3.800 3.840 979,918 -0.03(-0.78%)
Dec 04, 2024 3.830 3.885 3.745 3.870 1,565,380 +0.04(+1.04%)
Dec 03, 2024 3.870 3.890 3.800 3.830 1,163,016 -0.07(-1.79%)
Dec 02, 2024 3.880 4.010 3.820 3.900 933,833 +0.10(+2.63%)
Nov 29, 2024 3.890 3.905 3.800 3.800 418,137 -0.04(-1.04%)
Nov 27, 2024 3.860 3.934 3.820 3.840 1,342,633 +0.01(+0.26%)
Nov 26, 2024 3.930 3.960 3.830 3.830 785,291 -0.10(-2.54%)
Nov 25, 2024 3.900 4.025 3.890 3.930 793,006 +0.05(+1.29%)
Nov 22, 2024 3.870 3.930 3.840 3.880 925,433 +0.03(+0.78%)
Nov 21, 2024 3.800 3.910 3.800 3.850 883,848 +0.04(+1.05%)
Nov 20, 2024 3.840 3.885 3.770 3.810 795,284 -0.05(-1.30%)
Nov 19, 2024 3.790 3.970 3.720 3.860 932,776 +0.11(+2.93%)
Nov 18, 2024 3.860 3.905 3.750 3.750 745,632 -0.10(-2.60%)
Nov 15, 2024 4.030 4.050 3.845 3.850 823,579 -0.14(-3.51%)
Nov 14, 2024 4.030 4.080 3.990 3.990 642,608 -0.06(-1.48%)
Nov 13, 2024 4.180 4.200 4.040 4.050 524,469 -0.09(-2.17%)
Nov 12, 2024 4.220 4.310 4.125 4.140 775,669 -0.10(-2.36%)
Nov 11, 2024 4.320 4.365 4.225 4.240 551,859 -0.05(-1.17%)
Nov 08, 2024 4.210 4.355 4.150 4.290 534,677 +0.05(+1.18%)
Nov 07, 2024 4.600 4.600 4.170 4.240 984,229 -0.16(-3.64%)
Nov 06, 2024 4.500 4.560 4.330 4.400 668,430 +0.11(+2.56%)
Nov 05, 2024 4.200 4.315 4.179 4.290 539,014 +0.07(+1.66%)
Nov 04, 2024 4.180 4.295 4.160 4.220 333,769 +0.05(+1.20%)
Nov 01, 2024 4.110 4.195 4.090 4.170 440,339 +0.10(+2.58%)
Oct 31, 2024 4.200 4.200 4.060 4.065 354,724 -0.13(-3.21%)
Oct 30, 2024 4.270 4.290 4.200 4.200 392,512 -0.06(-1.41%)
Oct 29, 2024 4.140 4.260 4.120 4.260 494,900 +0.10(+2.40%)
Oct 28, 2024 4.050 4.198 4.035 4.160 681,535 +0.13(+3.23%)
Oct 25, 2024 4.040 4.055 4.011 4.030 444,729 +0.00(+0.00%)
Oct 24, 2024 4.110 4.110 4.000 4.030 665,560 -0.05(-1.23%)
Oct 23, 2024 4.080 4.110 4.030 4.080 532,574 -0.01(-0.24%)
Oct 22, 2024 4.100 4.150 4.062 4.090 484,372 -0.01(-0.24%)
Oct 21, 2024 4.130 4.145 4.060 4.100 509,298 -0.05(-1.20%)
Oct 18, 2024 4.090 4.160 4.080 4.150 337,083 +0.08(+1.97%)
Oct 17, 2024 4.070 4.100 4.035 4.070 440,099 +0.00(+0.00%)
Oct 16, 2024 4.080 4.095 4.035 4.070 478,661 +0.04(+0.99%)
Oct 15, 2024 4.020 4.090 4.000 4.030 497,322 -0.02(-0.49%)
Oct 14, 2024 4.110 4.125 4.030 4.050 352,808 -0.05(-1.22%)
Oct 11, 2024 4.030 4.110 4.020 4.100 421,209 +0.08(+1.99%)
Oct 10, 2024 4.050 4.180 3.990 4.020 449,467 -0.06(-1.47%)
Oct 09, 2024 4.110 4.120 4.040 4.080 491,391 -0.01(-0.24%)
Oct 08, 2024 4.110 4.160 4.075 4.090 571,421 +0.00(+0.00%)
Oct 07, 2024 4.110 4.115 4.050 4.090 393,352 -0.05(-1.21%)
Oct 04, 2024 4.140 4.155 4.074 4.140 475,037 +0.06(+1.47%)
Oct 03, 2024 4.110 4.110 4.050 4.080 391,680 -0.07(-1.69%)
Oct 02, 2024 4.180 4.180 4.120 4.150 559,740 -0.02(-0.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.