Historical Data for OraSure Technologies Inc. (OSUR)

$ 14.91   0.14 (+0.95%) Volume: 1.13m 4:00 PM EDT Oct 23, 2020
After Hours:  $ 14.90   -0.01 (-0.07%) Volume: 279.44k 7:50 PM EDT Oct 23, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 14.77 15.00 14.60 14.91 1.13m 0.14 0.95% 14.91 16.83m 8,630
10/22/20 13.94 14.88 13.75 14.77 1.08m 0.83 5.95% 14.77 15.8m 6,764
10/21/20 15.10 15.15 13.94 13.94 1.53m -0.83 -5.62% 13.94 21.58m 12,763
10/20/20 15.84 15.95 14.56 14.77 2.05m -1.17 -7.34% 14.77 30.72m 17,870
10/19/20 16.0681 17.79 15.355 15.94 13.29m 2.13 15.42% 15.94 219.81m 72,926
10/16/20 14.37 14.65 13.74 13.81 799.61k -0.63 -4.36% 13.81 11.2m 7,040
10/15/20 14.12 14.77 14.00 14.44 582.4k 0.14 0.98% 14.44 8.43m 6,926
10/14/20 15.34 15.48 14.23 14.30 1.64m -0.95 -6.23% 14.30 24.35m 12,628
10/13/20 15.27 15.47 15.00 15.25 1.18m 0.04 0.26% 15.25 17.97m 9,963
10/12/20 15.40 15.45 15.00 15.21 1.25m -0.17 -1.11% 15.21 18.94m 8,915
10/09/20 14.99 15.38 14.81 15.38 1.72m 0.58 3.92% 15.38 25.86m 9,550
10/08/20 14.61 14.8895 14.39 14.80 1.83m 0.32 2.21% 14.80 26.73m 10,349
10/07/20 14.39 14.72 14.24 14.48 1.36m 0.35 2.48% 14.48 19.75m 10,388
10/06/20 14.34 14.4978 13.94 14.13 1.77m 0.305 2.21% 14.13 25.21m 13,661
10/05/20 13.19 14.34 12.98 13.825 1.87m 1.025 8.01% 13.825 25.99m 13,598
10/02/20 12.25 12.85 12.11 12.80 704.27k 0.42 3.39% 12.80 8.9m 7,115
10/01/20 12.28 12.59 12.01 12.38 678.41k 0.21 1.73% 12.38 8.33m 7,185
09/30/20 12.25 12.40 11.95 12.17 1.32m -0.16 -1.30% 12.17 16.16m 9,868
09/29/20 11.55 12.47 11.54 12.33 1.42m 0.885 7.73% 12.33 17.21m 13,607
09/28/20 11.28 11.71 11.25 11.445 1.12m 0.205 1.82% 11.445 12.92m 10,117
09/25/20 10.56 11.33 10.45 11.24 1.91m 0.595 5.59% 11.24 20.88m 14,189