UK markets open in 7 hours 53 minutes

OraSure Technologies, Inc. (OSUR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.250.00 (0.00%)
At close: 04:00PM EDT
5.25 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20245.255.335.205.255.25633,524
17 Apr 20245.235.375.195.255.251,086,100
16 Apr 20245.395.395.225.225.22546,000
15 Apr 20245.525.565.405.415.41660,200
12 Apr 20245.745.755.495.525.52418,400
11 Apr 20245.815.845.755.775.77429,900
10 Apr 20245.825.835.725.795.79676,700
09 Apr 20245.956.055.855.935.93761,600
08 Apr 20245.965.995.845.925.92828,300
05 Apr 20245.796.055.775.965.96929,400
04 Apr 20246.206.356.006.016.01764,500
03 Apr 20246.006.195.946.186.18906,400
02 Apr 20246.016.055.856.016.01898,100
01 Apr 20246.166.276.086.086.08638,100
28 Mar 20246.156.236.106.156.151,183,700
27 Mar 20246.116.256.096.146.14739,000
26 Mar 20246.286.366.086.086.08626,800
25 Mar 20246.356.386.136.226.22773,700
22 Mar 20246.316.376.236.326.32707,600
21 Mar 20246.516.586.346.346.341,000,200
20 Mar 20246.686.696.436.526.52619,300
19 Mar 20246.766.836.596.736.73730,700
18 Mar 20246.706.966.666.806.801,229,300
15 Mar 20246.836.976.626.656.658,103,800
14 Mar 20247.037.136.876.886.881,087,300
13 Mar 20247.037.206.987.037.03757,400
12 Mar 20246.897.136.897.067.06861,000
11 Mar 20247.237.306.856.916.91805,500
08 Mar 20247.347.437.127.237.23819,600
07 Mar 20247.017.296.987.297.29968,100
06 Mar 20247.017.066.846.976.971,192,200
05 Mar 20246.897.016.897.007.00931,800
04 Mar 20247.307.306.836.896.891,115,000
01 Mar 20247.237.377.027.277.271,024,500
29 Feb 20247.817.816.957.207.201,276,800
28 Feb 20247.328.047.287.737.732,152,300
27 Feb 20247.097.156.977.037.03649,900
26 Feb 20246.937.036.877.017.01581,500
23 Feb 20246.716.996.666.966.96608,800
22 Feb 20246.846.856.576.716.71960,100
21 Feb 20246.797.046.796.896.89951,200
20 Feb 20246.706.886.586.826.82751,300
16 Feb 20246.846.846.736.756.75678,500
15 Feb 20246.977.016.796.896.89625,400
14 Feb 20247.007.026.726.946.94708,900
13 Feb 20247.277.286.906.986.98691,400
12 Feb 20247.147.387.147.357.35678,700
09 Feb 20247.247.257.097.197.19508,000
08 Feb 20247.077.307.047.227.22651,000
07 Feb 20247.517.517.067.077.07690,600
06 Feb 20247.337.567.287.537.53701,100
05 Feb 20247.407.417.257.367.36608,000
02 Feb 20247.327.527.217.447.44652,000
01 Feb 20247.407.537.267.497.49669,200
31 Jan 20247.527.577.347.377.37835,500
30 Jan 20247.767.767.447.587.58741,100
29 Jan 20247.527.867.527.817.81929,600
26 Jan 20247.837.837.577.597.59484,300
25 Jan 20248.048.047.767.807.80867,300
24 Jan 20248.008.027.787.977.97742,500
23 Jan 20247.857.947.687.917.91915,200
22 Jan 20247.897.947.637.817.81916,400
19 Jan 20248.098.137.757.787.78632,400
18 Jan 20248.308.307.978.068.061,145,100
17 Jan 20248.048.338.008.138.131,406,800
16 Jan 20248.068.187.858.108.10742,200
12 Jan 20248.128.288.088.108.10648,600
11 Jan 20247.898.067.798.048.04789,800
10 Jan 20247.777.927.607.927.92502,100
09 Jan 20247.737.847.647.777.77571,400
08 Jan 20248.168.167.737.807.80683,800
05 Jan 20248.118.278.118.128.12490,700
04 Jan 20248.148.458.068.118.111,096,600
03 Jan 20248.198.297.988.028.02655,300
02 Jan 20248.148.318.058.288.28508,400
29 Dec 20238.288.338.148.208.20820,500
28 Dec 20238.318.368.208.298.29437,400
27 Dec 20238.408.438.288.358.35634,300
26 Dec 20238.328.408.158.358.35440,000
22 Dec 20238.188.338.158.298.29684,400
21 Dec 20237.908.187.818.138.13648,500
20 Dec 20238.088.177.847.857.85719,000
19 Dec 20237.758.107.688.108.10806,500
18 Dec 20237.677.867.497.687.68840,400
15 Dec 20237.417.687.227.657.654,892,500
14 Dec 20237.507.527.267.357.35865,000
13 Dec 20237.337.527.267.417.41930,400
12 Dec 20237.127.367.067.317.31618,400
11 Dec 20237.117.156.927.097.09510,900
08 Dec 20236.897.116.837.107.10482,800
07 Dec 20237.057.116.656.896.89742,900
06 Dec 20237.407.447.077.097.09820,800
05 Dec 20237.307.557.187.377.37841,100
04 Dec 20237.127.327.087.297.29528,300
01 Dec 20237.297.297.107.167.16469,200
30 Nov 20237.277.357.187.327.32527,500
29 Nov 20237.337.437.217.277.27519,600
28 Nov 20237.287.317.117.277.27647,400
27 Nov 20237.397.397.257.297.29537,100
24 Nov 20237.247.407.247.387.38214,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...