OSUR

OraSure Technologies Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
OraSure Technologies Inc OSUR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.54 5.39% 10.55 07:01:02
Open Price Low Price High Price Close Price Prev Close
10.01
more quote information »

OSUR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.4710.619.9410.20750,4890.080.76%
1 Month11.2711.989.9410.87931,998-0.72-6.39%
3 Months13.37515.93999.5011.561,099,550-2.83-21.12%
6 Months14.3717.799.5012.591,290,497-3.82-26.58%
1 Year11.6420.009.4612.891,602,771-1.09-9.36%
3 Years16.9420.005.2312.09902,925-6.39-37.72%
5 Years7.1023.015.2312.57842,1443.4548.59%

OSUR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 15 2021 10.01 -0.25 -2.44% 10.33 10.50 9.995 640,096
Apr 14 2021 10.26 -0.06 -0.58% 10.27 10.49 10.1801 599,662
Apr 13 2021 10.32 0.27 2.69% 10.00 10.42 10.00 847,669
Apr 12 2021 10.05 -0.37 -3.55% 10.35 10.39 9.94 1,019,228
Apr 09 2021 10.42 -0.01 -0.1% 10.47 10.61 10.345 645,792
Apr 08 2021 10.43 -0.02 -0.19% 10.41 10.53 10.20 762,197
Apr 07 2021 10.45 -0.62 -5.6% 11.00 11.195 10.39 1,633,114
Apr 06 2021 11.07 -0.12 -1.03% 11.16 11.305 10.9511 1,032,609
Apr 05 2021 11.185 -0.50 -4.24% 11.80 11.80 11.17 1,177,498
Apr 01 2021 11.68 0.01 0.09% 11.78 11.98 11.62 803,677
Mar 31 2021 11.67 0.56 5.04% 11.25 11.95 11.25 1,566,626
Mar 30 2021 11.11 0.13 1.18% 11.06 11.33 10.62 1,015,002
Mar 29 2021 10.98 -0.03 -0.27% 10.97 11.18 10.75 722,168
Mar 26 2021 11.01 0.69 6.69% 10.38 11.03 10.38 1,112,054
Mar 25 2021 10.32 -0.26 -2.46% 10.33 10.59 10.16 886,629
Mar 24 2021 10.58 -0.70 -6.21% 11.2131 11.34 10.57 659,649
Mar 23 2021 11.28 -0.18 -1.57% 11.35 11.51 11.15 625,117
Mar 22 2021 11.46 0.12 1.06% 11.31 11.60 11.14 654,189
Mar 19 2021 11.34 0.48 4.42% 11.27 11.36 10.90 1,304,987
Mar 18 2021 10.86 -0.21 -1.9% 10.94 11.34 10.80 596,918
Mar 17 2021 11.07 -0.19 -1.69% 11.06 11.20 10.76 753,124
Mar 16 2021 11.26 -0.11 -0.97% 11.42 11.54 11.06 1,004,836
See More Historical Prices »


Your Recent History
NASDAQ
OSUR
OraSure Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.