Historical Data for OraSure Technologies Inc. (OSUR)

$ 8.62   0.04 (+0.47%) Volume: 147.67k 1:38 PM EDT 15-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/19 8.58 8.675 8.48 8.62 147.67k 0.04 0.47% 8.62 1.27m 1,797
07/12/19 8.80 8.84 8.46 8.58 499.14k -0.32 -3.60% 8.58 4.28m 4,516
07/11/19 9.22 9.22 8.815 8.90 607.04k -0.28 -3.05% 8.90 5.44m 2,727
07/10/19 9.17 9.32 9.10 9.18 993.42k 0.04 0.44% 9.18 9.18m 5,050
07/09/19 9.01 9.15 8.97 9.14 688.01k 0.06 0.66% 9.14 6.24m 2,561
07/08/19 9.10 9.12 9.00 9.08 206.1k -0.05 -0.55% 9.08 1.87m 1,853
07/05/19 9.10 9.15 8.93 9.13 287.13k 0.00 0.00% 9.13 2.61m 2,292
07/03/19 9.15 9.225 9.085 9.13 158.69k 0.00 0.00% 9.13 1.45m 1,497
07/02/19 9.46 9.46 9.09 9.13 535.43k -0.33 -3.49% 9.13 4.94m 3,517
07/01/19 9.38 9.485 9.28 9.46 1.18m 0.18 1.94% 9.46 11.17m 4,682
06/28/19 9.20 9.345 9.05 9.28 2.96m 0.09 0.98% 9.28 27.48m 6,439
06/27/19 8.61 9.21 8.61 9.19 1.44m 0.62 7.23% 9.19 12.84m 6,712
06/26/19 8.76 8.82 8.52 8.57 892.32k -0.19 -2.17% 8.57 7.68m 3,759
06/25/19 8.67 8.88 8.60 8.76 511.04k 0.09 1.04% 8.76 4.48m 3,361
06/24/19 8.88 8.90 8.63 8.67 244.33k -0.22 -2.47% 8.67 2.13m 3,261
06/21/19 8.82 8.93 8.65 8.89 635.03k 0.05 0.57% 8.89 5.62m 3,975
06/20/19 8.90 9.00 8.75 8.84 458.41k 0.00 0.00% 8.84 4.07m 3,943
06/19/19 8.76 8.88 8.68 8.84 755.49k 0.13 1.49% 8.84 6.66m 3,350
06/18/19 8.63 8.81 8.63 8.71 607.57k 0.10 1.16% 8.71 5.29m 3,409
06/17/19 8.54 8.68 8.50 8.61 266.49k 0.07 0.82% 8.61 2.29m 2,977