Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 03, 2023	4.860	4.950	4.690	4.790	475,689	-0.03(-0.62%)
Dec 30, 2022	4.710	4.840	4.700	4.820	327,133	+0.02(+0.42%)
Dec 29, 2022	4.580	4.805	4.560	4.800	286,306	+0.22(+4.80%)
Dec 28, 2022	4.620	4.710	4.530	4.580	458,400	-0.05(-1.08%)
Dec 27, 2022	4.730	4.730	4.600	4.630	332,009	-0.10(-2.11%)
Dec 23, 2022	4.780	4.830	4.635	4.730	265,361	-0.07(-1.46%)
Dec 22, 2022	4.880	4.960	4.710	4.800	324,319	-0.13(-2.64%)
Dec 21, 2022	4.970	5.075	4.915	4.930	276,581	+0.01(+0.20%)
Dec 20, 2022	4.860	5.000	4.830	4.920	366,692	+0.01(+0.20%)
Dec 19, 2022	5.010	5.010	4.825	4.910	457,013	-0.10(-2.00%)
Dec 16, 2022	5.000	5.055	4.900	5.010	947,950	-0.06(-1.18%)
Dec 15, 2022	5.160	5.220	5.030	5.070	403,900	-0.19(-3.61%)
Dec 14, 2022	5.200	5.350	5.160	5.260	491,758	+0.04(+0.77%)
Dec 13, 2022	5.350	5.460	5.200	5.220	537,671	+0.06(+1.16%)
Dec 12, 2022	5.200	5.265	5.100	5.160	369,611	-0.03(-0.58%)
Dec 09, 2022	5.060	5.310	5.060	5.190	318,443	+0.00(+0.00%)
Dec 08, 2022	5.010	5.210	4.910	5.190	370,713	+0.21(+4.22%)
Dec 07, 2022	5.040	5.095	4.970	4.980	429,656	-0.05(-0.99%)
Dec 06, 2022	5.050	5.170	4.980	5.030	502,418	-0.03(-0.59%)
Dec 05, 2022	5.010	5.100	4.955	5.060	421,024	-0.01(-0.20%)
Dec 02, 2022	4.990	5.100	4.945	5.070	719,096	-0.05(-0.98%)
Dec 01, 2022	5.090	5.350	5.080	5.120	1,142,693	+0.08(+1.59%)
Nov 30, 2022	4.810	5.080	4.725	5.040	1,319,031	+0.21(+4.35%)
Nov 29, 2022	4.810	4.905	4.780	4.830	552,144	+0.03(+0.63%)
Nov 28, 2022	4.950	4.987	4.800	4.800	413,477	-0.17(-3.42%)
Nov 25, 2022	4.950	5.010	4.855	4.970	107,261	+0.02(+0.40%)
Nov 23, 2022	4.980	5.080	4.940	4.950	366,622	-0.03(-0.60%)
Nov 22, 2022	4.960	5.160	4.832	4.980	838,908	+0.03(+0.61%)
Nov 21, 2022	5.060	5.140	4.940	4.950	423,715	-0.17(-3.32%)
Nov 18, 2022	5.230	5.230	5.020	5.120	413,978	+0.03(+0.59%)
Nov 17, 2022	5.120	5.165	5.020	5.090	404,893	-0.06(-1.17%)
Nov 16, 2022	5.280	5.300	5.130	5.150	495,382	-0.14(-2.65%)
Nov 15, 2022	5.300	5.380	5.160	5.290	672,722	+0.11(+2.12%)
Nov 14, 2022	5.370	5.426	5.130	5.180	948,019	-0.11(-2.08%)
Nov 11, 2022	4.820	5.365	4.820	5.290	1,280,270	+0.42(+8.62%)
Nov 10, 2022	4.470	4.890	4.470	4.870	1,058,850	+0.46(+10.43%)
Nov 09, 2022	4.980	5.160	4.380	4.410	1,021,376	+0.15(+3.52%)
Nov 08, 2022	4.380	4.440	4.250	4.260	609,042	-0.12(-2.74%)
Nov 07, 2022	4.260	4.515	4.260	4.380	417,548	+0.07(+1.62%)
Nov 04, 2022	4.260	4.330	4.060	4.310	409,820	+0.09(+2.13%)
Nov 03, 2022	4.470	4.470	4.190	4.220	418,502	-0.15(-3.43%)
Nov 02, 2022	4.480	4.588	4.340	4.370	420,216	-0.09(-2.02%)