Register for real-time alerts, custom portfolio, and market movers
OSUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 5.26 | -0.24 | -4.36% | 5.42 | 5.44 | 5.25 | 751,207 |
| Apr 24 2024 | 5.50 | -0.03 | -0.54% | 5.49 | 5.53 | 5.42 | 878,512 |
| Apr 23 2024 | 5.53 | 0.18 | 3.36% | 5.35 | 5.53 | 5.35 | 712,052 |
| Apr 22 2024 | 5.35 | 0.07 | 1.33% | 5.27 | 5.38 | 5.26 | 672,944 |
| Apr 19 2024 | 5.28 | 0.04 | 0.76% | 5.22 | 5.34 | 5.215 | 660,424 |
| Apr 18 2024 | 5.24 | -0.01 | -0.19% | 5.25 | 5.33 | 5.20 | 658,320 |
| Apr 17 2024 | 5.25 | 0.03 | 0.57% | 5.23 | 5.37 | 5.185 | 1,086,135 |
| Apr 16 2024 | 5.22 | -0.19 | -3.51% | 5.39 | 5.39 | 5.22 | 546,027 |
| Apr 15 2024 | 5.41 | -0.11 | -1.99% | 5.52 | 5.56 | 5.395 | 660,224 |
| Apr 12 2024 | 5.52 | -0.25 | -4.33% | 5.74 | 5.745 | 5.49 | 418,379 |
| Apr 11 2024 | 5.77 | -0.02 | -0.35% | 5.81 | 5.84 | 5.75 | 430,094 |
| Apr 10 2024 | 5.79 | -0.14 | -2.36% | 5.82 | 5.83 | 5.72 | 676,650 |
| Apr 09 2024 | 5.93 | 0.01 | 0.17% | 5.95 | 6.045 | 5.85 | 761,646 |
| Apr 08 2024 | 5.92 | -0.04 | -0.67% | 5.96 | 5.99 | 5.84 | 828,266 |
| Apr 05 2024 | 5.96 | -0.05 | -0.83% | 5.79 | 6.05 | 5.77 | 929,427 |
| Apr 04 2024 | 6.01 | -0.17 | -2.75% | 6.20 | 6.35 | 6.00 | 763,549 |
| Apr 03 2024 | 6.18 | 0.17 | 2.83% | 6.00 | 6.19 | 5.94 | 905,511 |
| Apr 02 2024 | 6.01 | -0.07 | -1.15% | 6.01 | 6.05 | 5.85 | 898,142 |
| Apr 01 2024 | 6.08 | -0.07 | -1.14% | 6.16 | 6.265 | 6.08 | 638,079 |
| Mar 28 2024 | 6.15 | 0.01 | 0.16% | 6.15 | 6.23 | 6.095 | 1,179,252 |
| Mar 27 2024 | 6.14 | 0.06 | 0.99% | 6.11 | 6.25 | 6.09 | 735,390 |
| Mar 26 2024 | 6.08 | -0.14 | -2.25% | 6.28 | 6.355 | 6.08 | 626,838 |
| Mar 25 2024 | 6.22 | -0.10 | -1.58% | 6.35 | 6.375 | 6.13 | 773,730 |
| Mar 22 2024 | 6.32 | -0.02 | -0.32% | 6.31 | 6.37 | 6.225 | 707,580 |
| Mar 21 2024 | 6.34 | -0.18 | -2.76% | 6.51 | 6.58 | 6.34 | 1,000,439 |
| Mar 20 2024 | 6.52 | -0.21 | -3.12% | 6.68 | 6.69 | 6.43 | 619,326 |
| Mar 19 2024 | 6.73 | -0.07 | -1.03% | 6.76 | 6.825 | 6.59 | 730,718 |
| Mar 18 2024 | 6.80 | 0.15 | 2.26% | 6.70 | 6.96 | 6.66 | 1,229,311 |
| Mar 15 2024 | 6.65 | -0.23 | -3.34% | 6.83 | 6.97 | 6.62 | 8,103,806 |
| Mar 14 2024 | 6.88 | -0.15 | -2.13% | 7.03 | 7.13 | 6.87 | 1,087,279 |
| Mar 13 2024 | 7.03 | -0.03 | -0.42% | 7.03 | 7.20 | 6.975 | 757,395 |
| Mar 12 2024 | 7.06 | 0.15 | 2.17% | 6.89 | 7.125 | 6.89 | 861,033 |
| Mar 11 2024 | 6.91 | -0.32 | -4.43% | 7.23 | 7.30 | 6.845 | 805,468 |
| Mar 08 2024 | 7.23 | -0.06 | -0.82% | 7.34 | 7.43 | 7.12 | 819,603 |
| Mar 07 2024 | 7.29 | 0.32 | 4.59% | 7.01 | 7.29 | 6.98 | 968,140 |
| Mar 06 2024 | 6.97 | -0.03 | -0.43% | 7.01 | 7.06 | 6.84 | 1,192,223 |
| Mar 05 2024 | 7.00 | 0.11 | 1.60% | 6.89 | 7.01 | 6.885 | 931,834 |
| Mar 04 2024 | 6.89 | -0.38 | -5.23% | 7.29 | 7.30 | 6.83 | 1,114,962 |
| Mar 01 2024 | 7.27 | 0.07 | 1.04% | 7.23 | 7.37 | 7.015 | 1,024,458 |
| Feb 29 2024 | 7.195 | -0.54 | -6.92% | 7.81 | 7.81 | 6.945 | 1,277,034 |
| Feb 28 2024 | 7.73 | 0.70 | 9.96% | 7.32 | 8.04 | 7.281 | 2,151,279 |
| Feb 27 2024 | 7.03 | 0.02 | 0.29% | 7.09 | 7.15 | 6.97 | 649,251 |
| Feb 26 2024 | 7.01 | 0.05 | 0.72% | 6.93 | 7.03 | 6.87 | 581,494 |
| Feb 23 2024 | 6.96 | 0.25 | 3.73% | 6.71 | 6.99 | 6.66 | 608,752 |
| Feb 22 2024 | 6.71 | -0.18 | -2.61% | 6.84 | 6.85 | 6.565 | 960,131 |
| Feb 21 2024 | 6.89 | 0.07 | 1.03% | 6.79 | 7.035 | 6.79 | 951,042 |
| Feb 20 2024 | 6.82 | 0.07 | 1.04% | 6.70 | 6.88 | 6.58 | 751,262 |
| Feb 16 2024 | 6.75 | -0.14 | -2.03% | 6.84 | 6.84 | 6.725 | 678,544 |
| Feb 15 2024 | 6.89 | -0.05 | -0.72% | 6.97 | 7.01 | 6.79 | 625,416 |
| Feb 14 2024 | 6.94 | -0.04 | -0.57% | 7.00 | 7.02 | 6.72 | 708,693 |
| Feb 13 2024 | 6.98 | -0.37 | -5.03% | 7.27 | 7.28 | 6.90 | 691,365 |
| Feb 12 2024 | 7.35 | 0.16 | 2.23% | 7.14 | 7.38 | 7.14 | 678,670 |
| Feb 09 2024 | 7.19 | -0.03 | -0.42% | 7.24 | 7.25 | 7.09 | 507,990 |
| Feb 08 2024 | 7.22 | 0.15 | 2.12% | 7.07 | 7.30 | 7.035 | 651,039 |
| Feb 07 2024 | 7.07 | -0.46 | -6.11% | 7.51 | 7.51 | 7.06 | 689,116 |
| Feb 06 2024 | 7.53 | 0.17 | 2.31% | 7.33 | 7.56 | 7.28 | 701,059 |
| Feb 05 2024 | 7.36 | -0.08 | -1.08% | 7.40 | 7.405 | 7.25 | 608,003 |
| Feb 02 2024 | 7.44 | -0.05 | -0.67% | 7.32 | 7.52 | 7.2085 | 652,013 |
| Feb 01 2024 | 7.49 | 0.12 | 1.63% | 7.40 | 7.53 | 7.26 | 669,192 |
| Jan 31 2024 | 7.37 | -0.21 | -2.77% | 7.52 | 7.57 | 7.34 | 834,237 |
| Jan 30 2024 | 7.58 | -0.23 | -2.94% | 7.76 | 7.76 | 7.44 | 741,053 |
| Jan 29 2024 | 7.81 | 0.22 | 2.90% | 7.52 | 7.86 | 7.52 | 929,074 |
