Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.640	6.852	6.635	6.800	488,955	+0.13(+1.95%)
Apr 27, 2023	6.680	6.750	6.555	6.670	450,633	+0.03(+0.45%)
Apr 26, 2023	6.590	6.690	6.545	6.640	319,920	+0.03(+0.45%)
Apr 25, 2023	6.890	6.925	6.605	6.610	319,984	-0.37(-5.30%)
Apr 24, 2023	7.150	7.165	6.840	6.980	357,494	-0.17(-2.38%)
Apr 21, 2023	7.010	7.180	7.010	7.150	401,770	+0.14(+2.00%)
Apr 20, 2023	6.820	7.020	6.790	7.010	496,236	+0.13(+1.89%)
Apr 19, 2023	6.660	6.930	6.660	6.880	430,442	+0.21(+3.15%)
Apr 18, 2023	6.810	6.860	6.550	6.670	476,051	-0.12(-1.77%)
Apr 17, 2023	6.740	6.790	6.655	6.790	346,559	+0.04(+0.59%)
Apr 14, 2023	6.850	6.945	6.740	6.750	304,729	-0.12(-1.75%)
Apr 13, 2023	6.870	7.015	6.850	6.870	441,862	+0.03(+0.44%)
Apr 12, 2023	6.980	7.050	6.830	6.840	398,690	-0.07(-1.01%)
Apr 11, 2023	7.140	7.150	6.870	6.910	673,322	-0.23(-3.22%)
Apr 10, 2023	6.920	7.210	6.800	7.140	775,281	+0.26(+3.78%)
Apr 06, 2023	6.600	6.935	6.600	6.880	706,132	+0.25(+3.77%)
Apr 05, 2023	6.690	6.690	6.590	6.630	509,588	-0.07(-1.04%)
Apr 04, 2023	6.240	6.700	6.245	6.700	1,153,074	+0.57(+9.30%)
Apr 03, 2023	6.040	6.145	5.935	6.130	626,986	+0.08(+1.32%)
Mar 31, 2023	5.830	6.070	5.830	6.050	494,194	+0.24(+4.13%)
Mar 30, 2023	5.890	5.960	5.750	5.810	280,848	-0.03(-0.51%)
Mar 29, 2023	5.750	5.900	5.705	5.840	376,849	+0.13(+2.28%)
Mar 28, 2023	5.820	5.825	5.690	5.710	398,818	-0.12(-2.06%)
Mar 27, 2023	5.820	5.905	5.770	5.830	350,350	+0.05(+0.87%)
Mar 24, 2023	5.690	5.840	5.490	5.780	607,655	+0.03(+0.52%)
Mar 23, 2023	5.870	5.970	5.715	5.750	464,821	-0.07(-1.20%)
Mar 22, 2023	6.060	6.060	5.820	5.820	529,474	-0.23(-3.80%)
Mar 21, 2023	6.230	6.310	5.980	6.050	480,233	-0.09(-1.47%)
Mar 20, 2023	6.320	6.390	6.125	6.140	538,301	-0.21(-3.31%)
Mar 17, 2023	6.470	6.530	6.285	6.350	1,543,870	-0.17(-2.61%)
Mar 16, 2023	6.020	6.530	5.930	6.520	627,391	+0.44(+7.24%)
Mar 15, 2023	6.270	6.270	5.905	6.080	628,016	-0.31(-4.85%)
Mar 14, 2023	6.320	6.435	6.250	6.390	511,409	+0.16(+2.57%)
Mar 13, 2023	6.020	6.355	5.960	6.230	481,456	+0.13(+2.13%)
Mar 10, 2023	6.320	6.320	6.020	6.100	485,524	-0.25(-3.94%)
Mar 09, 2023	6.480	6.620	6.300	6.350	583,421	-0.11(-1.70%)
Mar 08, 2023	6.530	6.530	6.365	6.460	647,189	+0.00(+0.00%)
Mar 07, 2023	6.240	6.500	6.140	6.460	724,961	+0.18(+2.87%)
Mar 06, 2023	6.410	6.410	6.222	6.280	751,768	-0.14(-2.18%)
Mar 03, 2023	6.440	6.480	6.300	6.420	519,658	-0.02(-0.31%)
Mar 02, 2023	6.130	6.480	6.114	6.440	625,109	+0.29(+4.72%)
Mar 01, 2023	6.280	6.320	6.085	6.150	412,988	-0.16(-2.54%)
Feb 28, 2023	6.180	6.350	6.090	6.310	597,576	+0.13(+2.10%)
Feb 27, 2023	6.280	6.315	6.055	6.180	511,484	-0.04(-0.64%)
Feb 24, 2023	6.160	6.255	6.055	6.220	556,396	-0.05(-0.80%)
Feb 23, 2023	6.080	6.336	6.040	6.270	745,846	+0.20(+3.29%)
Feb 22, 2023	5.950	6.140	5.860	6.070	1,283,400	+0.13(+2.19%)
Feb 21, 2023	5.890	6.040	5.850	5.940	1,041,094	-0.01(-0.17%)
Feb 17, 2023	5.850	5.980	5.690	5.950	1,186,002	+0.15(+2.59%)
Feb 16, 2023	5.480	6.050	5.430	5.800	1,962,284	+0.27(+4.88%)
Feb 15, 2023	5.830	5.850	5.160	5.530	2,462,780	+0.60(+12.17%)
Feb 14, 2023	4.970	5.100	4.930	4.930	581,899	-0.08(-1.60%)
Feb 13, 2023	4.980	5.025	4.890	5.010	370,449	+0.03(+0.60%)
Feb 10, 2023	5.060	5.095	4.960	4.980	365,916	-0.07(-1.39%)
Feb 09, 2023	5.400	5.545	5.040	5.050	889,435	-0.43(-7.85%)
Feb 08, 2023	5.440	5.860	5.410	5.480	559,252	-0.15(-2.66%)
Feb 07, 2023	5.500	5.650	5.400	5.630	315,492	+0.09(+1.62%)
Feb 06, 2023	5.410	5.701	5.390	5.540	383,337	+0.07(+1.19%)
Feb 03, 2023	5.480	5.590	5.450	5.475	399,482	-0.12(-2.06%)
Feb 02, 2023	5.420	5.610	5.390	5.590	421,000	+0.25(+4.68%)