Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	5.130	5.210	5.110	5.160	252,425	+0.03(+0.58%)
Oct 30, 2023	5.190	5.240	5.035	5.130	327,622	-0.03(-0.58%)
Oct 27, 2023	5.270	5.290	5.130	5.160	250,887	-0.10(-1.90%)
Oct 26, 2023	5.400	5.410	5.235	5.260	411,611	-0.16(-2.95%)
Oct 25, 2023	5.480	5.480	5.315	5.420	332,664	-0.08(-1.45%)
Oct 24, 2023	5.310	5.560	5.300	5.500	514,200	+0.18(+3.38%)
Oct 23, 2023	5.360	5.488	5.310	5.320	543,841	-0.03(-0.56%)
Oct 20, 2023	5.380	5.440	5.350	5.350	534,121	+0.00(+0.00%)
Oct 19, 2023	5.550	5.580	5.290	5.350	504,948	-0.23(-4.12%)
Oct 18, 2023	5.660	5.730	5.580	5.580	320,765	-0.12(-2.11%)
Oct 17, 2023	5.490	5.780	5.490	5.700	594,519	+0.19(+3.45%)
Oct 16, 2023	5.440	5.585	5.420	5.510	349,465	+0.13(+2.42%)
Oct 13, 2023	5.310	5.420	5.267	5.380	427,661	+0.07(+1.32%)
Oct 12, 2023	5.470	5.530	5.275	5.310	511,348	-0.14(-2.57%)
Oct 11, 2023	5.740	5.740	5.380	5.450	555,182	-0.29(-5.05%)
Oct 10, 2023	5.610	5.770	5.610	5.740	364,627	+0.15(+2.68%)
Oct 09, 2023	5.640	5.695	5.550	5.590	395,733	-0.11(-1.93%)
Oct 06, 2023	5.930	5.960	5.660	5.700	371,478	-0.26(-4.36%)
Oct 05, 2023	5.910	5.980	5.875	5.960	346,049	+0.06(+1.02%)
Oct 04, 2023	5.890	5.960	5.850	5.900	335,818	-0.01(-0.17%)
Oct 03, 2023	5.870	6.020	5.870	5.910	391,529	+0.00(+0.00%)
Oct 02, 2023	5.910	5.940	5.820	5.910	560,043	-0.02(-0.34%)
Sep 29, 2023	6.050	6.160	5.880	5.930	436,635	-0.08(-1.33%)
Sep 28, 2023	5.870	6.030	5.864	6.010	540,374	+0.15(+2.56%)
Sep 27, 2023	5.750	5.920	5.750	5.860	436,681	+0.15(+2.63%)
Sep 26, 2023	5.720	5.815	5.665	5.710	421,141	-0.04(-0.70%)
Sep 25, 2023	5.610	5.800	5.730	5.750	438,667	+0.10(+1.77%)
Sep 22, 2023	5.600	5.690	5.575	5.650	541,344	+0.04(+0.71%)
Sep 21, 2023	5.400	5.615	5.400	5.610	824,176	+0.18(+3.31%)
Sep 20, 2023	5.670	5.730	5.390	5.430	471,492	-0.20(-3.55%)
Sep 19, 2023	5.600	5.710	5.560	5.630	430,500	+0.00(+0.00%)
Sep 18, 2023	5.520	5.700	5.470	5.630	525,667	+0.10(+1.81%)
Sep 15, 2023	5.720	5.760	5.430	5.530	2,552,497	-0.14(-2.47%)
Sep 14, 2023	5.730	5.840	5.645	5.670	448,779	-0.04(-0.70%)
Sep 13, 2023	5.780	5.850	5.700	5.710	443,471	-0.10(-1.72%)
Sep 12, 2023	6.010	6.080	5.770	5.810	577,889	-0.21(-3.49%)
Sep 11, 2023	6.170	6.170	5.880	6.020	545,717	-0.02(-0.33%)
Sep 08, 2023	6.120	6.180	5.940	6.040	556,493	-0.13(-2.11%)
Sep 07, 2023	6.190	6.240	6.000	6.170	589,580	-0.03(-0.48%)
Sep 06, 2023	6.170	6.218	6.060	6.200	331,948	+0.04(+0.65%)
Sep 05, 2023	6.370	6.370	5.940	6.160	502,113	-0.28(-4.35%)
Sep 01, 2023	6.480	6.609	6.420	6.440	365,963	-0.02(-0.31%)
Aug 31, 2023	6.880	6.892	6.455	6.460	498,838	-0.41(-5.97%)
Aug 30, 2023	6.860	6.900	6.740	6.870	441,751	-0.03(-0.43%)
Aug 29, 2023	6.630	6.920	6.610	6.900	503,962	+0.25(+3.76%)
Aug 28, 2023	6.470	6.665	6.470	6.650	437,011	+0.21(+3.26%)
Aug 25, 2023	6.520	6.620	6.410	6.440	477,313	-0.08(-1.23%)
Aug 24, 2023	6.870	6.880	6.490	6.520	649,371	-0.37(-5.37%)
Aug 23, 2023	6.870	6.990	6.855	6.890	418,392	-0.02(-0.29%)
Aug 22, 2023	6.610	6.930	6.570	6.910	641,720	+0.31(+4.70%)
Aug 21, 2023	6.650	6.800	6.550	6.600	541,738	-0.06(-0.90%)
Aug 18, 2023	6.410	6.675	6.390	6.660	778,512	+0.17(+2.62%)
Aug 17, 2023	6.450	6.610	6.425	6.490	607,390	+0.05(+0.78%)
Aug 16, 2023	6.490	6.550	6.400	6.440	650,633	-0.07(-1.08%)
Aug 15, 2023	6.390	6.560	6.360	6.510	684,872	+0.15(+2.36%)
Aug 14, 2023	6.430	6.430	6.220	6.360	764,338	-0.17(-2.60%)
Aug 11, 2023	6.350	6.710	6.300	6.530	1,160,466	+0.22(+3.49%)
Aug 10, 2023	6.290	6.460	6.260	6.310	699,656	+0.06(+0.96%)
Aug 09, 2023	6.500	6.620	6.180	6.250	1,099,183	-0.24(-3.70%)
Aug 08, 2023	6.320	6.560	6.260	6.490	921,223	+0.09(+1.41%)
Aug 07, 2023	5.900	6.500	5.900	6.400	1,929,059	+0.46(+7.74%)
Aug 04, 2023	4.840	5.980	4.710	5.940	2,478,014	+1.45(+32.29%)
Aug 03, 2023	4.460	4.545	4.400	4.490	823,631	-0.02(-0.44%)
Aug 02, 2023	4.610	4.610	4.490	4.510	389,197	-0.13(-2.80%)