Historical Data for OraSure Technologies Inc. (OSUR)

$ 6.84   0.12 (+1.79%) Volume: 340.16k 4:00 PM EST 14-Feb-2020
After Hours:  $ 6.84 0.00 (0.00%) Volume: 5.73k 4:00 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 6.74 6.89 6.67 6.84 340.16k 0.12 1.79% 6.84 2.32m 3,613
02/13/20 6.70 6.78 6.61 6.72 260.1k 0.00 0.00% 6.72 1.75m 2,598
02/12/20 6.84 6.865 6.61 6.72 435.91k -0.09 -1.32% 6.72 2.93m 3,149
02/11/20 6.71 6.91 6.68 6.81 684.3k 0.13 1.95% 6.81 4.65m 3,508
02/10/20 6.59 6.74 6.43 6.68 877.56k 0.08 1.21% 6.68 5.8m 3,518
02/07/20 6.79 6.82 6.52 6.60 389.39k -0.24 -3.51% 6.60 2.57m 3,030
02/06/20 6.94 7.00 6.79 6.84 299.58k -0.06 -0.87% 6.84 2.06m 2,341
02/05/20 6.99 7.18 6.89 6.90 514.81k -0.13 -1.85% 6.90 3.59m 3,565
02/04/20 7.20 7.25 7.01 7.03 396.97k -0.09 -1.26% 7.03 2.81m 3,342
02/03/20 7.11 7.27 7.06 7.12 554.05k 0.07 0.99% 7.12 3.94m 4,292
01/31/20 7.26 7.37 6.965 7.05 680.57k -0.26 -3.56% 7.05 4.82m 4,339
01/30/20 7.36 7.43 7.14 7.31 419.92k -0.15 -2.01% 7.31 3.05m 3,933
01/29/20 7.66 7.74 7.39 7.46 520.07k -0.19 -2.48% 7.46 3.88m 3,191
01/28/20 7.86 7.87 7.60 7.65 479.23k -0.16 -2.05% 7.65 3.68m 3,197
01/27/20 7.76 8.02 7.74 7.81 275.51k -0.13 -1.64% 7.81 2.17m 2,152
01/24/20 8.27 8.30 7.91 7.94 534.82k -0.30 -3.64% 7.94 4.29m 4,042
01/23/20 8.14 8.31 8.02 8.24 544.25k 0.07 0.86% 8.24 4.47m 3,684
01/22/20 8.17 8.24 8.03 8.17 236.1k 0.04 0.49% 8.17 1.92m 2,456
01/21/20 8.21 8.2906 8.02 8.13 354.94k -0.09 -1.09% 8.13 2.88m 2,549
01/17/20 8.42 8.426 8.17 8.22 246.72k -0.13 -1.56% 8.22 2.03m 2,232