Orasure Tech (EP3)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -6.63507109005 | 4.22 | 4.22 | 3.88 | 153 | 4.15868852 | DE |
| 4 | 0 | 0 | 3.94 | 4.22 | 3.88 | 372 | 4.05793715 | DE |
| 12 | -1.51 | -27.7064220183 | 5.45 | 5.45 | 3.88 | 969 | 4.9969298 | DE |
| 26 | -3.56 | -47.4666666667 | 7.5 | 7.7 | 3.88 | 613 | 5.89587992 | DE |
| 52 | -2.06 | -34.3333333333 | 6 | 7.7 | 3.88 | 521 | 6.00122365 | DE |
| 156 | -2.06 | -34.3333333333 | 6 | 7.7 | 3.88 | 521 | 6.00122365 | DE |
| 260 | -2.06 | -34.3333333333 | 6 | 7.7 | 3.88 | 521 | 6.00122365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719520020 | 3.88 | -0.34 | -8.06 | 3.88 | 3.88 | 3.88 | 55 |
| 1719433620 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719347220 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719260820 | 4.22 | 0 | 0.00 | 4.22 | 4.22 | 4.22 | 0 |
| 1719001620 | 4.22 | 0.2 | 4.98 | 4.22 | 4.22 | 4.22 | 250 |
| 1718915160 | 4.0199999 | -0.38 | -8.64 | 3.94 | 4.0199999 | 3.94 | 810 |
| 1718828820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718742420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718656020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718396820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718310420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718224020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718137620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1718051220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717792020 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717705620 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717619220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717532820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717446420 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717187220 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717100820 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1717014420 | 4.4 | -0.46 | -9.47 | 4.4 | 4.4 | 4.4 | 650 |
| 1716928020 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716841620 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716582420 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716496020 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716409620 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716323220 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1716236820 | 4.86 | 0 | 0.00 | 4.86 | 4.86 | 4.86 | 0 |
| 1715977620 | 4.86 | -0.19 | -3.76 | 4.86 | 4.86 | 4.86 | 1500 |
| 1715891220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1715804820 | 5.05 | 0.05 | 1.00 | 5.05 | 5.05 | 5.05 | 846 |
| 1715718420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715632020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715372820 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715286420 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715200020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715113620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1715027220 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1714768020 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1714681620 | 5 | 0 | 0.00 | 5 | 5 | 5 | 0 |
| 1714508820 | 5 | -0.05 | -0.99 | 5 | 5 | 5 | 1250 |
| 1714422420 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714163220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1714076820 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 250 |
| 1713990420 | 5.05 | 0.09 | 1.81 | 5.05 | 5.05 | 5.05 | 1000 |
| 1713904020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713817620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713558420 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713472020 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713385620 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713299220 | 4.96 | -0.34 | -6.42 | 4.96 | 4.96 | 4.96 | 280 |
| 1713212820 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1712953620 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 0 |
| 1712867220 | 5.3 | -0.05 | -0.93 | 5.3499999 | 5.3499999 | 5.25 | 2737 |
| 1712780760 | 5.3499999 | -0.65 | -10.83 | 5.45 | 5.45 | 5.3499999 | 2000 |
| 1712642400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712556000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712296800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712210400 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712124000 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1712037600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1711605600 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
