Historical Data for OraSure Technologies Inc. (OSUR)

$ 19.15   1.00 (+5.51%) Volume: 1.07m 4:00 PM EDT Aug 3, 2020
After Hours:  $ 19.26   0.11 (+0.57%) Volume: 50.46k 7:32 PM EDT Aug 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 18.51 19.44 18.33 19.15 1.07m 1.00 5.51% 19.15 20.43m 11,260
07/31/20 18.71 19.01 17.98 18.15 2.65m -0.58 -3.10% 18.15 48.96m 18,642
07/30/20 17.50 19.14 17.45 18.73 2.15m 1.235 7.06% 18.73 40.04m 14,555
07/29/20 17.32 17.58 17.16 17.495 783.68k 0.255 1.48% 17.495 13.63m 6,935
07/28/20 17.79 17.83 17.20 17.24 1.1m -0.46 -2.60% 17.24 19.19m 9,817
07/27/20 16.51 17.90 16.51 17.70 1.11m 1.20 7.27% 17.70 19.5m 8,586
07/24/20 16.50 16.81 16.13 16.50 1.16m -0.35 -2.08% 16.50 19.16m 10,323
07/23/20 16.78 17.395 16.57 16.85 1.08m -0.20 -1.17% 16.85 18.31m 9,596
07/22/20 17.00 17.27 16.77 17.05 1.64m 0.12 0.71% 17.05 27.83m 13,737
07/21/20 16.55 17.06 16.41 16.93 1.13m 0.44 2.67% 16.93 19.07m 10,065
07/20/20 16.2565 16.59 16.01 16.49 1.31m 0.34 2.11% 16.49 21.48m 10,850
07/17/20 14.70 16.18 14.70 16.15 1.91m 1.43 9.71% 16.15 30.03m 12,219
07/16/20 14.59 14.88 14.40 14.72 794.68k 0.02 0.14% 14.72 11.69m 7,567
07/15/20 14.00 14.82 14.00 14.70 867.59k 0.69 4.93% 14.70 12.62m 9,277
07/14/20 13.92 14.0794 13.29 14.01 1.2m 0.04 0.29% 14.01 16.43m 8,816
07/13/20 13.66 14.46 13.42 13.97 2.12m 0.545 4.06% 13.97 30.11m 15,668
07/10/20 13.79 13.90 13.19 13.425 1.28m -0.425 -3.07% 13.425 17.36m 8,762
07/09/20 13.35 13.93 13.31 13.85 901.38k 0.48 3.59% 13.85 12.34m 7,883
07/08/20 13.14 13.63 13.00 13.37 1.31m 0.40 3.08% 13.37 17.52m 10,237
07/07/20 12.51 13.03 12.3517 12.97 1.54m 0.35 2.77% 12.97 19.77m 14,049
07/06/20 12.18 12.95 12.16 12.62 1.66m 0.60 4.99% 12.62 20.98m 15,494