OraSure Technologies, Inc. - Common Stock (OSUR)

3.2100
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 17th, 9:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)

DateOpenHighLowCloseVolumeAdjusted Close
4/16/20263.243.243.173.21223,2743.21
4/15/20263.203.253.183.24223,8753.24
4/14/20263.083.223.083.21263,8553.21
4/13/20262.963.122.953.08390,0873.08
4/10/20263.063.112.922.96250,9412.96
4/09/20263.093.093.033.06196,7463.06
4/08/20263.143.183.053.08269,8703.08
4/07/20263.083.083.003.06304,4393.06
4/06/20263.073.133.063.08601,4253.08
4/02/20263.013.102.983.08460,7533.08
4/01/20262.833.102.833.05301,2223.05
3/31/20262.963.022.923.00345,5023.00
3/30/20262.992.992.902.92402,9522.92
3/27/20263.043.112.973.00390,9513.00
3/26/20263.113.153.053.07238,3163.07
3/25/20263.133.173.073.14424,6013.14
3/24/20263.203.262.993.061,082,4643.06
3/23/20263.083.183.053.08778,7833.08
3/20/20262.912.982.852.951,215,2212.95
3/19/20262.872.952.852.91410,3342.91
3/18/20262.942.962.782.90754,5642.90
3/17/20263.353.452.972.98986,4872.98
3/16/20262.943.152.943.13429,1253.13
3/13/20263.103.152.922.97646,1552.97
3/12/20263.143.173.023.09454,3603.09
3/11/20263.083.213.083.18395,6573.18
3/10/20263.153.203.103.13409,6863.13
3/09/20263.153.233.103.20435,5013.20
3/06/20262.883.212.883.19648,2683.19
3/05/20262.993.042.912.98468,9372.98
3/04/20263.023.082.963.01348,2933.01
3/03/20262.873.062.862.98493,1272.98
3/02/20263.123.172.922.96817,6952.96
2/27/20263.063.223.063.15580,5483.15
2/26/20262.513.142.513.081,047,6673.08
2/25/20262.822.852.772.80539,7172.80
2/24/20262.752.832.752.82359,9622.82
2/23/20262.732.772.672.75401,2842.75
2/20/20262.822.822.732.75240,4482.75
2/19/20262.802.852.792.83381,1852.83
2/18/20262.762.912.752.85302,7482.85
2/17/20262.732.792.682.75388,0492.75
2/13/20262.802.862.752.75358,5042.75
2/12/20262.832.862.712.80481,5672.80
2/11/20262.832.882.742.82392,2762.82
2/10/20262.802.902.772.81260,3202.81
2/09/20262.702.832.642.82392,1462.82
2/06/20262.772.812.702.71453,3542.71
2/05/20262.892.902.692.73872,6062.73
2/04/20262.882.942.862.90401,1752.90
2/03/20262.923.002.792.86506,3492.86
2/02/20262.782.972.712.92792,9262.92
1/30/20262.742.852.712.79468,2572.79
1/29/20262.712.812.652.79659,7602.79
1/28/20262.712.752.672.70484,2172.70
1/27/20262.702.792.702.73435,9922.73
1/26/20262.712.762.642.71406,5602.71
1/23/20262.712.762.642.67474,5582.67
1/22/20262.792.812.722.72450,8332.72
1/21/20262.612.812.612.78795,8742.78
1/20/20262.622.712.592.59419,3692.59