OraSure Technologies Inc (OSUR) Historical Stock Data
5.33 ↑0.04 (0.76%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, OSUR is down -0.47% a day on average. There have been 15 days where OraSure Technologies Inc closed green and 15 days where OSUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 5.30 | 5.33 | ↑$0.03 (0.57%) | 5.21 | 5.42 | 410.82K |
| 2024-04-30 | 5.38 | 5.29 | ↓$0.09 (-1.67%) | 5.28 | 5.39 | 772.76K |
| 2024-04-29 | 5.31 | 5.40 | ↑$0.09 (1.69%) | 5.31 | 5.42 | 549.18K |
| 2024-04-26 | 5.27 | 5.32 | ↑$0.05 (0.95%) | 5.26 | 5.37 | 534.36K |
| 2024-04-25 | 5.42 | 5.26 | ↓$0.16 (-2.95%) | 5.25 | 5.44 | 751.21K |
| 2024-04-24 | 5.49 | 5.50 | ↑$0.01 (0.18%) | 5.42 | 5.53 | 878.51K |
| 2024-04-23 | 5.35 | 5.53 | ↑$0.18 (3.36%) | 5.35 | 5.53 | 712.05K |
| 2024-04-22 | 5.27 | 5.35 | ↑$0.08 (1.52%) | 5.26 | 5.38 | 672.94K |
| 2024-04-19 | 5.22 | 5.28 | ↑$0.06 (1.15%) | 5.22 | 5.34 | 660.42K |
| 2024-04-18 | 5.25 | 5.25 | ↑$0.00 (0.00%) | 5.20 | 5.33 | 658.32K |
| 2024-04-17 | 5.23 | 5.25 | ↑$0.02 (0.38%) | 5.19 | 5.37 | 1.09M |
| 2024-04-16 | 5.39 | 5.22 | ↓$0.17 (-3.15%) | 5.22 | 5.39 | 546.03K |
| 2024-04-15 | 5.52 | 5.41 | ↓$0.11 (-1.99%) | 5.40 | 5.56 | 660.22K |
| 2024-04-12 | 5.74 | 5.52 | ↓$0.22 (-3.83%) | 5.49 | 5.75 | 418.38K |
| 2024-04-11 | 5.81 | 5.77 | ↓$0.04 (-0.69%) | 5.75 | 5.84 | 430.09K |
| 2024-04-10 | 5.82 | 5.79 | ↓$0.03 (-0.52%) | 5.72 | 5.83 | 676.65K |
| 2024-04-09 | 5.95 | 5.93 | ↓$0.02 (-0.34%) | 5.85 | 6.05 | 761.65K |
| 2024-04-08 | 5.96 | 5.92 | ↓$0.04 (-0.67%) | 5.84 | 5.99 | 828.27K |
| 2024-04-05 | 5.79 | 5.96 | ↑$0.17 (2.94%) | 5.77 | 6.05 | 0.93M |
| 2024-04-04 | 6.20 | 6.01 | ↓$0.19 (-3.06%) | 6.00 | 6.35 | 764.30K |
| 2024-04-03 | 6.00 | 6.18 | ↑$0.18 (3.00%) | 5.94 | 6.19 | 0.91M |
| 2024-04-02 | 6.01 | 6.01 | ↑$0.00 (0.00%) | 5.85 | 6.05 | 898.14K |
| 2024-04-01 | 6.16 | 6.08 | ↓$0.08 (-1.30%) | 6.08 | 6.27 | 638.08K |
| 2024-03-28 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.10 | 6.23 | 1.18M |
| 2024-03-27 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 6.09 | 6.25 | 739.04K |
| 2024-03-26 | 6.28 | 6.08 | ↓$0.20 (-3.18%) | 6.08 | 6.36 | 626.84K |
| 2024-03-25 | 6.35 | 6.22 | ↓$0.13 (-2.05%) | 6.13 | 6.38 | 773.73K |
| 2024-03-22 | 6.31 | 6.32 | ↑$0.01 (0.16%) | 6.23 | 6.37 | 707.59K |
| 2024-03-21 | 6.51 | 6.34 | ↓$0.17 (-2.61%) | 6.34 | 6.58 | 1M |
| 2024-03-20 | 6.68 | 6.52 | ↓$0.16 (-2.40%) | 6.43 | 6.69 | 619.33K |
Create an account or log in to view more rows.
$OSUR bear trap
$OSUR bear trap?
$OSUR we need those buyers and volume.
$OSUR Bull trap
$OSUR man this will be good in coming weeks
$OSUR Tendie tickets on discount today!!!
$OSUR gap it slap it ask it !
$OSUR happy weekend!
$OSUR a comeback is always more fun than an all out win!!!!
$OSUR headed back to all time highs shortly