Historical Data for OraSure Technologies Inc. (OSUR)

$ 7.56   -0.04 (-0.53%) Volume: 428.51k 4:00 PM EDT 17-Sep-2019
After Hours:  $ 7.56 0.00 (0.00%) Volume: 5.14k 4:13 PM EDT 17-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/17/19 7.53 7.64 7.52 7.56 428.51k -0.04 -0.53% 7.56 3.25m 2,909
09/16/19 7.54 7.70 7.50 7.60 300.3k 0.01 0.13% 7.60 2.29m 3,025
09/13/19 7.66 7.72 7.59 7.59 371.36k -0.005 -0.07% 7.59 2.84m 4,617
09/12/19 7.51 7.80 7.49 7.595 782.24k 0.065 0.86% 7.595 5.98m 6,977
09/11/19 7.38 7.59 7.32 7.53 600.15k 0.20 2.73% 7.53 4.5m 5,684
09/10/19 7.01 7.41 6.98 7.33 413.6k 0.30 4.27% 7.33 3.02m 3,750
09/09/19 6.81 7.09 6.78 7.03 412.6k 0.26 3.84% 7.03 2.89m 3,353
09/06/19 6.83 6.93 6.74 6.77 660.78k -0.03 -0.44% 6.77 4.52m 2,150
09/05/19 6.65 6.91 6.62 6.80 605.64k 0.23 3.50% 6.80 4.14m 4,042
09/04/19 6.65 6.72 6.48 6.57 288.91k 0.00 0.00% 6.57 1.9m 3,176
09/03/19 6.52 6.61 6.35 6.57 544.68k -0.03 -0.45% 6.57 3.55m 4,782
08/30/19 6.81 6.81 6.52 6.60 722.94k -0.16 -2.37% 6.60 4.77m 2,149
08/29/19 6.83 6.90 6.75 6.76 314.5k 0.01 0.15% 6.76 2.14m 2,711
08/28/19 6.61 6.80 6.555 6.75 356.49k 0.12 1.81% 6.75 2.4m 3,840
08/27/19 6.93 6.94 6.54 6.63 450.46k -0.26 -3.77% 6.63 2.99m 3,523
08/26/19 6.87 7.01 6.76 6.89 435.99k 0.09 1.32% 6.89 3.01m 4,197
08/23/19 7.09 7.10 6.76 6.80 364.66k -0.32 -4.49% 6.80 2.5m 3,515
08/22/19 7.36 7.39 7.12 7.12 295.57k -0.22 -3.00% 7.12 2.12m 2,977
08/21/19 7.36 7.37 7.21 7.34 1.69m 0.04 0.55% 7.34 12.38m 2,487
08/20/19 7.28 7.40 7.22 7.30 326.88k 0.03 0.41% 7.30 2.39m 2,649
08/19/19 7.29 7.425 7.24 7.27 1.75m 0.05 0.69% 7.27 12.8m 3,483