Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	4.610	4.730	4.520	4.720	779,217	+0.09(+1.94%)
Jul 28, 2023	4.640	4.680	4.580	4.630	517,936	+0.01(+0.22%)
Jul 27, 2023	4.590	4.630	4.510	4.620	600,865	+0.04(+0.87%)
Jul 26, 2023	4.480	4.590	4.480	4.580	376,362	+0.08(+1.78%)
Jul 25, 2023	4.470	4.540	4.461	4.500	380,546	+0.01(+0.22%)
Jul 24, 2023	4.510	4.580	4.450	4.490	411,562	-0.03(-0.66%)
Jul 21, 2023	4.430	4.540	4.390	4.520	495,362	+0.12(+2.73%)
Jul 20, 2023	4.540	4.540	4.375	4.400	426,222	-0.14(-3.08%)
Jul 19, 2023	4.500	4.650	4.441	4.540	723,829	+0.04(+0.89%)
Jul 18, 2023	4.560	4.620	4.480	4.500	396,858	-0.07(-1.53%)
Jul 17, 2023	4.650	4.660	4.550	4.570	539,219	-0.11(-2.35%)
Jul 14, 2023	4.720	4.785	4.650	4.680	390,026	-0.03(-0.64%)
Jul 13, 2023	4.650	4.720	4.640	4.710	522,668	+0.07(+1.51%)
Jul 12, 2023	4.670	4.731	4.620	4.640	558,626	+0.06(+1.31%)
Jul 11, 2023	4.570	4.590	4.465	4.580	505,061	+0.03(+0.66%)
Jul 10, 2023	4.640	4.725	4.530	4.550	462,146	-0.07(-1.52%)
Jul 07, 2023	4.670	4.760	4.620	4.620	548,875	-0.07(-1.49%)
Jul 06, 2023	4.890	4.900	4.680	4.690	571,815	-0.19(-3.89%)
Jul 05, 2023	5.040	5.040	4.870	4.880	731,503	-0.18(-3.56%)
Jul 03, 2023	4.990	5.135	4.990	5.060	254,872	+0.05(+1.00%)
Jun 30, 2023	5.100	5.170	4.990	5.010	372,127	-0.04(-0.79%)
Jun 29, 2023	5.000	5.115	4.970	5.050	471,472	+0.06(+1.20%)
Jun 28, 2023	5.050	5.050	4.940	4.990	446,998	-0.07(-1.38%)
Jun 27, 2023	4.990	5.080	4.920	5.060	410,513	+0.07(+1.40%)
Jun 26, 2023	5.070	5.120	4.975	4.990	410,013	-0.12(-2.35%)
Jun 23, 2023	5.090	5.459	5.040	5.110	817,047	-0.04(-0.78%)
Jun 22, 2023	5.290	5.350	5.085	5.150	449,248	-0.16(-3.01%)
Jun 21, 2023	5.410	5.420	5.270	5.310	473,998	-0.12(-2.21%)
Jun 20, 2023	5.430	5.470	5.320	5.430	444,643	-0.04(-0.73%)
Jun 16, 2023	5.540	5.585	5.427	5.470	2,129,881	+0.00(+0.00%)
Jun 15, 2023	5.450	5.540	5.410	5.470	529,878	+0.02(+0.37%)
Jun 14, 2023	5.620	5.660	5.421	5.450	445,717	-0.15(-2.68%)
Jun 13, 2023	5.420	5.630	5.400	5.600	568,830	+0.24(+4.48%)
Jun 12, 2023	5.280	5.525	5.280	5.360	552,952	+0.10(+1.90%)
Jun 09, 2023	5.400	5.440	5.220	5.260	647,484	-0.15(-2.77%)
Jun 08, 2023	5.490	5.510	5.370	5.410	431,479	-0.09(-1.64%)
Jun 07, 2023	5.490	5.580	5.450	5.500	503,650	+0.01(+0.18%)
Jun 06, 2023	5.460	5.590	5.420	5.490	470,361	+0.01(+0.18%)
Jun 05, 2023	5.680	5.680	5.460	5.480	809,350	-0.24(-4.20%)
Jun 02, 2023	5.530	5.730	5.460	5.720	614,270	+0.19(+3.44%)
Jun 01, 2023	5.380	5.645	5.340	5.530	1,158,965	+0.50(+9.94%)
May 31, 2023	4.900	5.070	4.840	5.030	1,478,631	+0.12(+2.44%)
May 30, 2023	4.870	4.955	4.810	4.910	620,364	+0.03(+0.61%)
May 26, 2023	4.950	5.010	4.859	4.880	602,474	-0.17(-3.37%)
May 25, 2023	5.090	5.140	4.960	5.050	822,693	-0.05(-0.98%)
May 24, 2023	5.210	5.210	5.030	5.100	472,221	-0.16(-3.04%)
May 23, 2023	5.330	5.420	5.250	5.260	452,023	-0.07(-1.31%)
May 22, 2023	5.410	5.510	5.325	5.330	489,806	-0.08(-1.39%)
May 19, 2023	5.410	5.430	5.290	5.405	546,323	+0.04(+0.84%)
May 18, 2023	5.430	5.450	5.260	5.360	643,478	-0.07(-1.29%)
May 17, 2023	5.310	5.450	5.280	5.430	723,491	+0.12(+2.26%)
May 16, 2023	5.400	5.400	5.205	5.310	933,932	-0.05(-0.93%)
May 15, 2023	6.000	6.050	5.180	5.360	1,282,929	-0.65(-10.82%)
May 12, 2023	7.360	7.370	5.880	6.010	1,440,454	-1.38(-18.67%)
May 11, 2023	7.180	7.820	7.125	7.390	1,680,153	+0.34(+4.82%)
May 10, 2023	6.870	7.110	6.850	7.050	639,643	+0.28(+4.14%)
May 09, 2023	6.930	6.950	6.765	6.770	417,935	-0.22(-3.15%)
May 08, 2023	6.970	7.077	6.930	6.990	509,008	-0.01(-0.14%)
May 05, 2023	6.930	7.055	6.930	7.000	434,772	+0.13(+1.89%)
May 04, 2023	6.860	6.990	6.760	6.870	450,478	-0.06(-0.87%)
May 03, 2023	6.700	7.070	6.700	6.930	538,251	+0.09(+1.32%)
May 02, 2023	6.950	6.970	6.810	6.840	416,020	-0.14(-2.01%)