Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2023	5.570	5.670	5.220	5.340	425,333	-0.24(-4.30%)
Jan 31, 2023	5.370	5.620	5.370	5.580	735,863	+0.25(+4.69%)
Jan 30, 2023	5.270	5.395	5.210	5.330	345,413	+0.04(+0.76%)
Jan 27, 2023	5.140	5.335	5.135	5.290	196,649	+0.10(+1.93%)
Jan 26, 2023	5.190	5.260	5.120	5.190	340,943	+0.02(+0.39%)
Jan 25, 2023	5.010	5.180	4.980	5.170	189,502	+0.09(+1.77%)
Jan 24, 2023	5.080	5.150	5.020	5.080	245,576	-0.06(-1.17%)
Jan 23, 2023	5.040	5.170	4.970	5.140	225,871	+0.11(+2.19%)
Jan 20, 2023	5.070	5.070	4.995	5.030	294,497	+0.02(+0.40%)
Jan 19, 2023	4.990	5.025	4.915	5.010	250,709	-0.03(-0.60%)
Jan 18, 2023	5.190	5.270	5.025	5.040	325,214	-0.15(-2.89%)
Jan 17, 2023	5.190	5.290	5.100	5.190	337,306	+0.03(+0.58%)
Jan 13, 2023	5.230	5.330	5.145	5.160	264,785	-0.11(-2.09%)
Jan 12, 2023	5.170	5.290	5.040	5.270	315,771	+0.11(+2.13%)
Jan 11, 2023	5.050	5.260	5.020	5.160	339,820	+0.12(+2.38%)
Jan 10, 2023	4.630	5.050	4.630	5.040	429,292	+0.38(+8.15%)
Jan 09, 2023	4.920	5.005	4.650	4.660	414,906	-0.21(-4.31%)
Jan 06, 2023	4.930	4.990	4.810	4.870	337,240	+0.00(+0.00%)
Jan 05, 2023	4.880	4.935	4.815	4.870	271,044	-0.05(-1.02%)
Jan 04, 2023	4.800	5.010	4.775	4.920	418,591	+0.13(+2.71%)