Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	7.270	7.350	7.180	7.320	526,512	+0.05(+0.69%)
Nov 29, 2023	7.330	7.430	7.210	7.270	519,585	+0.00(+0.00%)
Nov 28, 2023	7.280	7.310	7.110	7.270	647,352	-0.02(-0.27%)
Nov 27, 2023	7.390	7.390	7.250	7.290	537,078	-0.09(-1.22%)
Nov 24, 2023	7.240	7.400	7.235	7.380	214,202	+0.13(+1.79%)
Nov 22, 2023	7.230	7.330	7.210	7.250	423,697	+0.07(+0.97%)
Nov 21, 2023	7.150	7.210	7.105	7.180	578,270	-0.04(-0.55%)
Nov 20, 2023	7.180	7.265	7.000	7.220	889,572	+0.08(+1.12%)
Nov 17, 2023	7.030	7.200	6.960	7.140	1,002,110	+0.24(+3.48%)
Nov 16, 2023	6.900	6.940	6.710	6.900	621,623	-0.04(-0.58%)
Nov 15, 2023	6.760	7.020	6.760	6.940	634,413	+0.14(+2.06%)
Nov 14, 2023	6.760	6.860	6.605	6.800	605,274	+0.26(+3.98%)
Nov 13, 2023	6.490	6.640	6.430	6.540	650,412	+0.08(+1.24%)
Nov 10, 2023	6.250	6.470	6.139	6.460	698,643	+0.25(+4.03%)
Nov 09, 2023	5.960	6.420	5.960	6.210	723,428	+0.29(+4.99%)
Nov 08, 2023	5.810	6.161	5.120	5.915	660,305	+0.17(+2.87%)
Nov 07, 2023	5.600	5.765	5.600	5.750	650,765	+0.11(+1.95%)
Nov 06, 2023	5.620	5.660	5.600	5.640	509,422	+0.01(+0.18%)
Nov 03, 2023	5.400	5.670	5.390	5.630	464,106	+0.35(+6.63%)
Nov 02, 2023	5.270	5.320	5.170	5.280	331,086	+0.06(+1.15%)
Nov 01, 2023	5.150	5.230	5.085	5.220	368,369	+0.06(+1.16%)
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%)