OraSure Technologies Inc (OSUR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -22.3350253807 | 3.94 | 4.08 | 2.96 | 773878 | 3.90237038 | CS |
| 4 | -0.84 | -21.5384615385 | 3.9 | 4.09 | 2.96 | 786079 | 3.91875811 | CS |
| 12 | -0.76 | -19.8952879581 | 3.82 | 4.175 | 2.96 | 863916 | 3.82884219 | CS |
| 26 | -1.37 | -30.9255079007 | 4.43 | 4.61 | 2.96 | 747254 | 3.98985024 | CS |
| 52 | -3.87 | -55.8441558442 | 6.93 | 8.04 | 2.96 | 900041 | 4.68425515 | CS |
| 156 | -4.94 | -61.75 | 8 | 8.45 | 2.62 | 785225 | 5.01059706 | CS |
| 260 | -3.05 | -49.9181669394 | 6.11 | 20 | 2.62 | 972822 | 8.52545026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 3.06 | -0.94 | -23.50 | 3.11 | 3.11 | 2.685 | 4711291 |
| 1740526500 | 4 | 0.01 | 0.25 | 3.99 | 4.01 | 3.89 | 769620 |
| 1740440100 | 3.99 | 0.19 | 5.00 | 3.84 | 4.08 | 3.8 | 606036 |
| 1740180900 | 3.8 | -0.08 | -2.06 | 3.94 | 3.94 | 3.795 | 1284007 |
| 1740094500 | 3.88 | -0.06 | -1.52 | 3.92 | 3.93 | 3.85 | 705363 |
| 1740008100 | 3.94 | -0.02 | -0.51 | 3.94 | 3.955 | 3.895 | 504366 |
| 1739921700 | 3.96 | 0.03 | 0.76 | 3.94 | 4.01 | 3.88 | 619766 |
| 1739576100 | 3.93 | 0.04 | 1.03 | 3.92 | 3.95 | 3.855 | 354409 |
| 1739489700 | 3.89 | 0.15 | 4.01 | 3.78 | 3.895 | 3.76 | 478982 |
| 1739403300 | 3.74 | -0.08 | -2.09 | 3.79 | 3.815 | 3.73 | 588183 |
| 1739316900 | 3.82 | -0.04 | -1.04 | 3.82 | 3.855 | 3.79 | 681553 |
| 1739230500 | 3.86 | 0.04 | 1.05 | 3.83 | 3.885 | 3.75 | 643491 |
| 1738971300 | 3.82 | -0.09 | -2.30 | 3.9 | 3.905 | 3.765 | 902347 |
| 1738884900 | 3.91 | -0.08 | -2.01 | 3.98 | 3.985 | 3.88 | 686736 |
| 1738798500 | 3.99 | -0.02 | -0.50 | 4.01 | 4.0599999 | 3.97 | 252874 |
| 1738712100 | 4.01 | 0.1 | 2.56 | 3.89 | 4.03 | 3.865 | 378732 |
| 1738625700 | 3.91 | -0.11 | -2.74 | 3.95 | 4 | 3.9 | 653325 |
| 1738366500 | 4.0199999 | 0.03 | 0.75 | 3.98 | 4.055 | 3.95 | 866953 |
| 1738280100 | 3.99 | 0.09 | 2.31 | 3.93 | 4.09 | 3.92 | 3251870 |
| 1738193700 | 3.9 | -0.01 | -0.26 | 3.9 | 3.95 | 3.82 | 706895 |
| 1738107300 | 3.91 | -0.2 | -4.87 | 4.12 | 4.12 | 3.895 | 1390883 |
| 1738020900 | 4.11 | 0.1 | 2.49 | 4 | 4.13 | 3.9899 | 763124 |
| 1737761700 | 4.01 | 0.12 | 3.08 | 4 | 4.09 | 3.975 | 561685 |
| 1737675300 | 3.89 | 0 | 0.00 | 3.89 | 3.89 | 3.89 | 0 |
| 1737588900 | 3.89 | -0.03 | -0.77 | 3.95 | 3.975 | 3.825 | 942937 |
| 1737502500 | 3.92 | 0.27 | 7.40 | 3.64 | 3.93 | 3.64 | 816907 |
| 1737156900 | 3.65 | -0.07 | -1.88 | 3.76 | 3.77 | 3.64 | 525292 |
| 1737070500 | 3.72 | -0.04 | -1.06 | 3.73 | 3.795 | 3.72 | 723998 |
| 1736984100 | 3.76 | 0.09 | 2.45 | 3.73 | 3.79 | 3.705 | 530525 |
| 1736897700 | 3.67 | -0.03 | -0.81 | 3.72 | 3.775 | 3.61 | 1260118 |
| 1736811300 | 3.7 | 0.08 | 2.21 | 3.6 | 3.73 | 3.575 | 552498 |
| 1736552100 | 3.62 | -0.09 | -2.43 | 3.65 | 3.68 | 3.58 | 974905 |
| 1736379300 | 3.71 | -0.07 | -1.85 | 3.755 | 3.755 | 3.65 | 783512 |
| 1736292900 | 3.78 | 0.04 | 1.07 | 3.775 | 3.945 | 3.73 | 966381 |
| 1736206500 | 3.74 | 0.05 | 1.36 | 3.71 | 3.84 | 3.71 | 741022 |
| 1735947300 | 3.69 | 0.15 | 4.24 | 3.545 | 3.72 | 3.541 | 880160 |
| 1735860900 | 3.54 | -0.07 | -1.94 | 3.6 | 3.645 | 3.52 | 893836 |
| 1735688100 | 3.61 | 0.03 | 0.84 | 3.6 | 3.73 | 3.6 | 528071 |
| 1735601700 | 3.58 | -0.04 | -1.10 | 3.57 | 3.62 | 3.52 | 993693 |
| 1735342500 | 3.62 | -0.02 | -0.55 | 3.6534 | 3.69 | 3.565 | 812516 |
| 1735256100 | 3.64 | -0.05 | -1.36 | 3.66 | 3.68 | 3.58 | 848097 |
| 1735077840 | 3.69 | 0.07 | 1.93 | 3.64 | 3.7 | 3.58 | 654498 |
| 1734996900 | 3.62 | -0.02 | -0.55 | 3.65 | 3.68 | 3.58 | 1118411 |
| 1734737700 | 3.64 | -0.15 | -3.96 | 3.75 | 3.83 | 3.605 | 2117252 |
| 1734651300 | 3.79 | 0 | 0.00 | 3.84 | 3.875 | 3.78 | 1043819 |
| 1734564900 | 3.79 | -0.08 | -2.07 | 3.91 | 3.96 | 3.755 | 1024254 |
| 1734478500 | 3.87 | -0.1 | -2.52 | 3.97 | 4 | 3.83 | 897968 |
| 1734392100 | 3.97 | 0.06 | 1.53 | 3.95 | 4.14 | 3.9 | 630801 |
| 1734132900 | 3.91 | -0.17 | -4.17 | 4.08 | 4.08 | 3.9 | 678559 |
| 1734046500 | 4.08 | -0.03 | -0.73 | 4.04 | 4.1183 | 3.94 | 718510 |
| 1733960100 | 4.11 | 0.3 | 7.87 | 3.8714 | 4.175 | 3.8714 | 1015523 |
| 1733873700 | 3.81 | -0.15 | -3.79 | 3.945 | 3.945 | 3.78 | 1249877 |
| 1733787300 | 3.96 | 0.05 | 1.28 | 3.9494 | 4.09 | 3.94 | 787281 |
| 1733528100 | 3.91 | 0.07 | 1.82 | 3.88 | 4.0098 | 3.85 | 771147 |
| 1733441700 | 3.84 | -0.03 | -0.78 | 3.88 | 3.94 | 3.8 | 974044 |
| 1733355300 | 3.87 | 0.04 | 1.04 | 3.82 | 3.885 | 3.745 | 1543863 |
| 1733268900 | 3.83 | -0.07 | -1.79 | 3.89 | 3.89 | 3.8 | 1157372 |
| 1733182500 | 3.9 | 0.1 | 2.63 | 3.88 | 4.01 | 3.82 | 931990 |
| 1732917840 | 3.8 | -0.04 | -1.04 | 3.89 | 3.905 | 3.8 | 409432 |
| 1732750500 | 3.84 | 0.01 | 0.26 | 3.88 | 3.9338 | 3.82 | 1337296 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
