OraSure Technologies Inc (OSUR)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/04/2026 |
121.772 |
-0,94%
|
3,22
|
3,1414
|
3,245
|
3,16
|
| 20/04/2026 |
154.345 |
0,95%
|
3,2789
|
3,16
|
3,2789
|
3,19
|
| 17/04/2026 |
141.220 |
-1,56%
|
3,29
|
3,16
|
3,29
|
3,16
|
| 16/04/2026 |
125.650 |
-1,16%
|
3,25
|
3,165
|
3,25
|
3,21
|
| 15/04/2026 |
126.840 |
0,94%
|
3,20
|
3,18
|
3,245
|
3,24
|
| 14/04/2026 |
149.668 |
4,22%
|
3,09
|
3,08
|
3,22
|
3,21
|
| 13/04/2026 |
225.653 |
4,05%
|
2,96
|
2,949
|
3,115
|
3,08
|
| 10/04/2026 |
204.631 |
-3,27%
|
3,2957
|
2,915
|
3,2957
|
2,96
|
| 09/04/2026 |
99.757 |
-0,81%
|
3,09
|
3,03
|
3,09
|
3,06
|
| 08/04/2026 |
147.995 |
0,65%
|
2,7672
|
2,7672
|
3,17
|
3,08
|
| 07/04/2026 |
154.919 |
-0,65%
|
3,14
|
3,0099
|
3,14
|
3,06
|
| 06/04/2026 |
176.252 |
0,00%
|
3,10
|
3,054
|
3,13
|
3,08
|
| 02/04/2026 |
354.651 |
0,98%
|
3,01
|
2,98
|
3,095
|
3,08
|
| 01/04/2026 |
174.544 |
1,67%
|
3,02
|
2,8254
|
3,10
|
3,05
|
| 31/03/2026 |
143.691 |
3,25%
|
2,96
|
2,92
|
3,015
|
3,00
|
| 30/03/2026 |
228.106 |
-2,67%
|
3,00
|
2,8947
|
3,00
|
2,92
|
| 27/03/2026 |
205.080 |
-2,28%
|
3,04
|
2,97
|
3,11
|
3,00
|
| 26/03/2026 |
124.835 |
-2,23%
|
3,20
|
3,05
|
3,20
|
3,07
|
| 25/03/2026 |
276.239 |
2,61%
|
3,21
|
3,07
|
3,21
|
3,14
|
| 24/03/2026 |
817.365 |
-0,65%
|
3,09
|
2,99
|
3,26
|
3,06
|
| 23/03/2026 |
529.878 |
4,41%
|
3,0016
|
3,0016
|
3,17
|
3,08
|
| 20/03/2026 |
570.881 |
1,38%
|
2,91
|
2,85
|
2,98
|
2,95
|
| 19/03/2026 |
250.367 |
0,35%
|
2,87
|
2,85
|
2,95
|
2,91
|
| 18/03/2026 |
440.476 |
-2,35%
|
2,9021
|
2,78
|
2,97
|
2,90
|
| 17/03/2026 |
653.407 |
-4,79%
|
3,20
|
2,97
|
3,45
|
2,98
|
| 16/03/2026 |
314.191 |
5,39%
|
3,04
|
2,99
|
3,15
|
3,13
|
| 13/03/2026 |
467.493 |
-3,88%
|
3,10
|
2,9139
|
3,1499
|
2,97
|
| 12/03/2026 |
258.496 |
-2,83%
|
3,14
|
3,0351
|
3,175
|
3,09
|
| 11/03/2026 |
289.668 |
1,60%
|
3,08
|
3,08
|
3,21
|
3,18
|
| 10/03/2026 |
281.912 |
-2,19%
|
3,15
|
3,095
|
3,20
|
3,13
|
| 09/03/2026 |
263.118 |
0,01%
|
3,22
|
3,095
|
3,2285
|
3,20
|
| 06/03/2026 |
398.609 |
7,04%
|
2,88
|
2,88
|
3,1985
|
3,19
|
| 05/03/2026 |
273.322 |
-0,83%
|
2,99
|
2,91
|
3,03
|
2,985
|
| 04/03/2026 |
212.542 |
1,01%
|
3,02
|
2,959
|
3,08
|
3,01
|
| 03/03/2026 |
326.705 |
0,68%
|
2,87
|
2,86
|
3,06
|
2,98
|
| 02/03/2026 |
482.943 |
-6,19%
|
3,21
|
2,915
|
3,21
|
2,96
|
| 27/02/2026 |
304.977 |
2,60%
|
2,968
|
2,968
|
3,2154
|
3,15
|
| 26/02/2026 |
712.724 |
10,00%
|
2,55
|
2,51
|
3,14
|
3,08
|
| 25/02/2026 |
378.915 |
-0,71%
|
2,82
|
2,77
|
2,85
|
2,80
|
| 24/02/2026 |
257.974 |
2,55%
|
2,75
|
2,75
|
2,825
|
2,82
|
| 23/02/2026 |
259.548 |
0,00%
|
2,73
|
2,675
|
2,775
|
2,75
|
| 20/02/2026 |
159.773 |
-2,83%
|
2,81
|
2,73
|
2,82
|
2,75
|
| 19/02/2026 |
250.957 |
-0,70%
|
2,798
|
2,79
|
2,85
|
2,83
|
| 18/02/2026 |
198.201 |
3,64%
|
2,75
|
2,739
|
2,913
|
2,85
|
| 17/02/2026 |
258.343 |
0,00%
|
2,74
|
2,68
|
2,79
|
2,75
|
| 13/02/2026 |
292.880 |
-1,79%
|
2,80
|
2,75
|
2,86
|
2,75
|
| 12/02/2026 |
243.988 |
-0,71%
|
2,83
|
2,715
|
2,86
|
2,80
|
| 11/02/2026 |
268.654 |
0,36%
|
2,83
|
2,74
|
2,87
|
2,82
|
| 10/02/2026 |
130.617 |
-0,36%
|
2,81
|
2,77
|
2,895
|
2,81
|
| 09/02/2026 |
277.407 |
2,55%
|
2,70
|
2,645
|
2,835
|
2,82
|
| 06/02/2026 |
258.059 |
-0,73%
|
2,88
|
2,70
|
2,88
|
2,75
|
| 05/02/2026 |
543.838 |
-5,86%
|
2,90
|
2,69
|
2,90
|
2,73
|
| 04/02/2026 |
223.435 |
1,40%
|
2,91
|
2,86
|
2,935
|
2,90
|
| 03/02/2026 |
299.434 |
-1,88%
|
3,00
|
2,795
|
3,005
|
2,86
|
| 02/02/2026 |
470.634 |
4,66%
|
2,78
|
2,752
|
2,97
|
2,92
|
| 30/01/2026 |
241.644 |
0,00%
|
2,74
|
2,74
|
2,85
|
2,79
|
| 29/01/2026 |
422.265 |
3,33%
|
2,75
|
2,65
|
2,81
|
2,79
|
| 28/01/2026 |
296.724 |
-1,10%
|
2,71
|
2,665
|
2,745
|
2,70
|
| 27/01/2026 |
277.033 |
0,74%
|
2,70
|
2,6418
|
2,79
|
2,73
|
| 26/01/2026 |
214.330 |
1,87%
|
2,67
|
2,64
|
2,76
|
2,71
|
| 23/01/2026 |
322.898 |
-1,84%
|
2,71
|
2,6446
|
2,76
|
2,67
|
| 22/01/2026 |
277.453 |
-2,16%
|
2,75
|
2,72
|
2,81
|
2,72
|
| 21/01/2026 |
487.622 |
7,34%
|
2,61
|
2,61
|
2,807
|
2,78
|
| 20/01/2026 |
178.905 |
-3,16%
|
2,63
|
2,59
|
2,71
|
2,59
|
| 16/01/2026 |
190.359 |
-1,83%
|
2,83
|
2,69
|
2,83
|
2,69
|
| 15/01/2026 |
439.550 |
1,67%
|
2,65
|
2,65
|
2,805
|
2,74
|
| 14/01/2026 |
205.517 |
3,65%
|
2,60
|
2,579
|
2,70
|
2,695
|
| 13/01/2026 |
296.124 |
-3,35%
|
2,7382
|
2,545
|
2,7382
|
2,60
|
| 12/01/2026 |
544.235 |
2,28%
|
2,65
|
2,59
|
2,70
|
2,69
|
| 09/01/2026 |
107.939 |
-1,13%
|
2,76
|
2,62
|
2,76
|
2,63
|
| 08/01/2026 |
612.578 |
5,98%
|
2,49
|
2,49
|
2,73
|
2,66
|
| 07/01/2026 |
445.626 |
1,21%
|
2,48
|
2,425
|
2,52
|
2,51
|
| 06/01/2026 |
299.830 |
0,41%
|
2,51
|
2,44
|
2,51
|
2,48
|
| 05/01/2026 |
428.807 |
3,78%
|
2,40
|
2,38
|
2,4876
|
2,47
|
| 02/01/2026 |
499.150 |
-1,65%
|
2,46
|
2,33
|
2,46
|
2,38
|
| 31/12/2025 |
692.552 |
-2,02%
|
2,47
|
2,37
|
2,47
|
2,42
|
| 30/12/2025 |
509.179 |
1,65%
|
2,4401
|
2,40
|
2,50
|
2,42
|
| 29/12/2025 |
420.238 |
0,41%
|
2,41
|
2,41
|
2,46
|
2,43
|
| 26/12/2025 |
279.208 |
-0,41%
|
2,40
|
2,37
|
2,43
|
2,42
|
| 24/12/2025 |
259.428 |
2,53%
|
2,34
|
2,34
|
2,455
|
2,43
|
| 23/12/2025 |
553.643 |
-1,66%
|
2,41
|
2,20
|
2,43
|
2,37
|
| 22/12/2025 |
634.574 |
0,84%
|
2,39
|
2,37
|
2,49
|
2,41
|
| 19/12/2025 |
532.814 |
-2,45%
|
2,45
|
2,355
|
2,48
|
2,39
|
| 18/12/2025 |
249.098 |
-0,41%
|
2,46
|
2,44
|
2,525
|
2,45
|
| 17/12/2025 |
312.028 |
1,65%
|
2,48
|
2,42
|
2,495
|
2,46
|
| 16/12/2025 |
389.724 |
-3,20%
|
2,54
|
2,41
|
2,54
|
2,42
|
| 15/12/2025 |
250.733 |
0,20%
|
2,58
|
2,475
|
2,58
|
2,50
|
| 12/12/2025 |
220.002 |
-3,11%
|
2,58
|
2,49
|
2,58
|
2,49
|
| 11/12/2025 |
538.875 |
0,78%
|
2,53
|
2,52
|
2,645
|
2,57
|
| 10/12/2025 |
426.251 |
3,24%
|
2,47
|
2,42
|
2,59
|
2,55
|
| 09/12/2025 |
381.734 |
0,41%
|
2,46
|
2,44
|
2,51
|
2,47
|
| 08/12/2025 |
341.504 |
-1,21%
|
2,4901
|
2,4525
|
2,52
|
2,46
|
| 05/12/2025 |
359.026 |
-3,11%
|
2,59
|
2,44
|
2,60
|
2,49
|
| 04/12/2025 |
509.143 |
0,78%
|
2,55
|
2,51
|
2,59
|
2,57
|
| 03/12/2025 |
654.656 |
2,00%
|
2,52
|
2,47
|
2,605
|
2,55
|
| 02/12/2025 |
478.895 |
3,73%
|
2,41
|
2,38
|
2,51
|
2,50
|
| 01/12/2025 |
305.449 |
1,47%
|
2,38
|
2,36
|
2,458
|
2,41
|
| 28/11/2025 |
120.526 |
0,84%
|
2,40
|
2,33
|
2,45
|
2,38
|
| 26/11/2025 |
447.166 |
-2,86%
|
2,44
|
2,34
|
2,46
|
2,38
|
| 25/11/2025 |
525.875 |
1,24%
|
2,43
|
2,34
|
2,47
|
2,45
|
