Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	6.790	7.020	6.750	6.980	425,784	+0.18(+2.65%)
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%)