OraSure Technologies Inc (OSUR) Historical Stock Data
3.83 ↓0.07 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, OSUR is down -0.76% a day on average. There have been 12 days where OraSure Technologies Inc closed green and 18 days where OSUR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 3.87 | 3.83 | ↓$0.04 (-1.03%) | 3.80 | 3.89 | 1.16M |
| 2024-12-02 | 3.88 | 3.90 | ↑$0.02 (0.52%) | 3.82 | 4.01 | 0.93M |
| 2024-11-29 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.80 | 3.91 | 418.14K |
| 2024-11-27 | 3.86 | 3.84 | ↓$0.02 (-0.52%) | 3.82 | 3.93 | 1.34M |
| 2024-11-26 | 3.93 | 3.83 | ↓$0.10 (-2.54%) | 3.83 | 3.96 | 797.79K |
| 2024-11-25 | 3.90 | 3.93 | ↑$0.03 (0.77%) | 3.89 | 4.03 | 793.50K |
| 2024-11-22 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.84 | 3.93 | 0.93M |
| 2024-11-21 | 3.80 | 3.85 | ↑$0.05 (1.32%) | 3.80 | 3.91 | 883.85K |
| 2024-11-20 | 3.84 | 3.81 | ↓$0.03 (-0.78%) | 3.77 | 3.89 | 702K |
| 2024-11-19 | 3.79 | 3.86 | ↑$0.07 (1.85%) | 3.72 | 3.97 | 0.93M |
| 2024-11-18 | 3.86 | 3.75 | ↓$0.11 (-2.85%) | 3.75 | 3.91 | 745.63K |
| 2024-11-15 | 4.03 | 3.85 | ↓$0.18 (-4.47%) | 3.85 | 4.05 | 823.58K |
| 2024-11-14 | 4.03 | 3.99 | ↓$0.04 (-0.99%) | 3.99 | 4.08 | 642.61K |
| 2024-11-13 | 4.18 | 4.05 | ↓$0.13 (-3.11%) | 4.04 | 4.20 | 524.47K |
| 2024-11-12 | 4.22 | 4.14 | ↓$0.08 (-1.90%) | 4.13 | 4.31 | 775.68K |
| 2024-11-11 | 4.32 | 4.24 | ↓$0.08 (-1.85%) | 4.23 | 4.37 | 551.86K |
| 2024-11-08 | 4.21 | 4.29 | ↑$0.08 (1.90%) | 4.15 | 4.36 | 534.68K |
| 2024-11-07 | 4.60 | 4.24 | ↓$0.36 (-7.83%) | 4.17 | 4.60 | 0.98M |
| 2024-11-06 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.33 | 4.56 | 668.47K |
| 2024-11-05 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.18 | 4.32 | 539.01K |
| 2024-11-04 | 4.18 | 4.22 | ↑$0.04 (0.96%) | 4.16 | 4.30 | 333.77K |
| 2024-11-01 | 4.11 | 4.17 | ↑$0.06 (1.46%) | 4.09 | 4.20 | 440.34K |
| 2024-10-31 | 4.20 | 4.07 | ↓$0.14 (-3.21%) | 4.06 | 4.20 | 354.72K |
| 2024-10-30 | 4.27 | 4.20 | ↓$0.07 (-1.64%) | 4.20 | 4.29 | 392.51K |
| 2024-10-29 | 4.14 | 4.26 | ↑$0.12 (2.90%) | 4.12 | 4.26 | 494.90K |
| 2024-10-28 | 4.05 | 4.16 | ↑$0.11 (2.72%) | 4.04 | 4.20 | 681.54K |
| 2024-10-25 | 4.04 | 4.03 | ↓$0.01 (-0.25%) | 4.01 | 4.06 | 444.73K |
| 2024-10-24 | 4.11 | 4.03 | ↓$0.08 (-1.95%) | 4.00 | 4.11 | 665.56K |
| 2024-10-23 | 4.08 | 4.08 | ↑$0.00 (0.00%) | 4.03 | 4.11 | 532.57K |
| 2024-10-22 | 4.10 | 4.09 | ↓$0.01 (-0.24%) | 4.06 | 4.15 | 484.37K |
Create an account or log in to view more rows.
$OSUR is going to have a run next month
$OSUR is it time?
$OSUR bears haha
$OSUR If options never existed
what do you think this stock would be trading at?
$OSUR bear trap
$OSUR bear trap?
$OSUR we need those buyers and volume.
$OSUR Bull trap
$OSUR man this will be good in coming weeks
$OSUR Tendie tickets on discount today!!!