OraSure Technologies Inc (OSUR)
Exportar para Excel
1 2 3 4 5 > >> |
01/07/2024 |
1.611.314 |
0,00%
|
4,25
|
4,185
|
4,38
|
4,26
|
28/06/2024 |
1.611.314 |
0,95%
|
4,25
|
4,185
|
4,38
|
4,26
|
27/06/2024 |
412.339 |
0,48%
|
4,22
|
4,15
|
4,275
|
4,22
|
26/06/2024 |
436.993 |
-0,47%
|
4,20
|
4,14
|
4,22
|
4,20
|
25/06/2024 |
315.241 |
-1,40%
|
4,26
|
4,21
|
4,27
|
4,22
|
24/06/2024 |
480.447 |
-2,73%
|
4,42
|
4,28
|
4,46
|
4,28
|
21/06/2024 |
11.066.790 |
-3,08%
|
4,54
|
4,34
|
4,655
|
4,40
|
20/06/2024 |
704.467 |
6,82%
|
4,25
|
4,18
|
4,54
|
4,54
|
19/06/2024 |
501.506 |
0,00%
|
4,30
|
4,235
|
4,32
|
4,25
|
18/06/2024 |
501.506 |
-3,85%
|
4,30
|
4,235
|
4,32
|
4,25
|
17/06/2024 |
998.481 |
-3,17%
|
4,37
|
4,125
|
4,40
|
4,28
|
14/06/2024 |
727.719 |
3,03%
|
4,27
|
4,235
|
4,435
|
4,42
|
13/06/2024 |
764.028 |
-5,30%
|
4,47
|
4,255
|
4,49
|
4,29
|
12/06/2024 |
1.069.574 |
0,67%
|
4,61
|
4,48
|
4,67
|
4,53
|
11/06/2024 |
1.520.571 |
-2,39%
|
4,60
|
4,47
|
4,615
|
4,50
|
10/06/2024 |
2.164.464 |
-1,71%
|
4,44
|
4,115
|
4,63
|
4,61
|
07/06/2024 |
627.717 |
-3,10%
|
4,77
|
4,645
|
4,875
|
4,69
|
06/06/2024 |
444.568 |
0,21%
|
4,81
|
4,78
|
4,98
|
4,84
|
05/06/2024 |
409.989 |
3,87%
|
4,71
|
4,62
|
4,845
|
4,83
|
04/06/2024 |
418.450 |
-1,27%
|
4,71
|
4,59
|
4,745
|
4,65
|
03/06/2024 |
639.006 |
-0,42%
|
4,80
|
4,665
|
4,84
|
4,71
|
31/05/2024 |
595.460 |
0,64%
|
4,72
|
4,67
|
4,77
|
4,73
|
30/05/2024 |
371.313 |
0,53%
|
4,70
|
4,63
|
4,75
|
4,705
|
29/05/2024 |
467.138 |
-3,11%
|
4,87
|
4,5925
|
4,80
|
4,68
|
28/05/2024 |
320.051 |
-0,41%
|
4,87
|
4,80
|
4,88
|
4,83
|
27/05/2024 |
237.430 |
0,00%
|
4,91
|
4,815
|
4,915
|
4,85
|
24/05/2024 |
237.430 |
-3,96%
|
4,91
|
4,815
|
4,915
|
4,85
|
23/05/2024 |
536.034 |
-2,57%
|
5,06
|
4,835
|
5,0699
|
4,92
|
22/05/2024 |
812.376 |
3,06%
|
4,89
|
4,89
|
5,08
|
5,05
|
21/05/2024 |
557.646 |
-0,61%
|
4,89
|
4,835
|
4,955
|
4,90
|
20/05/2024 |
452.178 |
0,20%
|
4,89
|
4,875
|
4,98
|
4,93
|
17/05/2024 |
725.390 |
-5,93%
|
5,24
|
4,9125
|
5,24
|
4,92
|
16/05/2024 |
613.198 |
-2,88%
|
5,36
|
5,21
|
5,36
|
5,23
|
15/05/2024 |
603.855 |
-1,19%
|
5,48
|
5,24
|
5,55
|
5,385
|
14/05/2024 |
855.992 |
5,62%
|
5,14
|
5,08
|
5,45
|
5,45
|
13/05/2024 |
678.317 |
6,17%
|
4,83
|
4,83
|
5,20
|
5,16
|
10/05/2024 |
669.991 |
-3,67%
|
5,09
|
4,805
|
5,15
|
4,86
|
09/05/2024 |
789.256 |
-4,99%
|
5,00
|
4,78
|
5,236
|
5,045
|
08/05/2024 |
579.770 |
-4,15%
|
5,53
|
5,295
|
5,53
|
5,31
|
07/05/2024 |
396.935 |
0,73%
|
5,53
|
5,48
|
5,5895
|
5,54
|
06/05/2024 |
486.246 |
0,18%
|
5,53
|
5,4308
|
5,59
|
5,50
|
03/05/2024 |
474.181 |
-0,09%
|
5,38
|
5,44
|
5,56
|
5,475
|
02/05/2024 |
608.038 |
2,72%
|
5,38
|
5,25
|
5,49
|
5,475
|
01/05/2024 |
279.170 |
0,76%
|
5,38
|
5,21
|
5,42
|
5,33
|
30/04/2024 |
410.524 |
-2,04%
|
5,38
|
5,285
|
5,385
|
5,29
|
29/04/2024 |
396.938 |
1,50%
|
5,27
|
5,34
|
5,415
|
5,40
|
26/04/2024 |
396.655 |
1,14%
|
5,27
|
5,26
|
5,36
|
5,32
|
25/04/2024 |
521.388 |
-4,36%
|
5,42
|
5,25
|
5,44
|
5,26
|
24/04/2024 |
422.283 |
-0,54%
|
5,49
|
5,42
|
5,52
|
5,50
|
23/04/2024 |
355.330 |
3,18%
|
5,35
|
5,35
|
5,53
|
5,52
|
22/04/2024 |
443.458 |
1,33%
|
5,32
|
5,26
|
5,38
|
5,35
|
19/04/2024 |
375.448 |
0,57%
|
5,25
|
5,22
|
5,34
|
5,28
|
18/04/2024 |
397.320 |
0,00%
|
5,25
|
5,22
|
5,325
|
5,25
|
17/04/2024 |
562.722 |
0,58%
|
5,39
|
5,185
|
5,37
|
5,25
|
16/04/2024 |
377.119 |
-3,51%
|
5,39
|
5,22
|
5,37
|
5,22
|
15/04/2024 |
464.383 |
-1,99%
|
5,52
|
5,395
|
5,53
|
5,41
|
12/04/2024 |
226.609 |
-4,33%
|
5,74
|
5,49
|
5,73
|
5,52
|
11/04/2024 |
323.507 |
-0,35%
|
5,81
|
5,75
|
5,84
|
5,77
|
10/04/2024 |
459.984 |
-2,36%
|
5,81
|
5,725
|
5,83
|
5,79
|
09/04/2024 |
453.793 |
0,17%
|
5,95
|
5,85
|
6,045
|
5,93
|
08/04/2024 |
649.964 |
-0,67%
|
5,96
|
5,845
|
5,99
|
5,92
|
05/04/2024 |
514.010 |
-0,83%
|
5,79
|
5,77
|
6,05
|
5,96
|
04/04/2024 |
467.072 |
-2,75%
|
6,20
|
6,00
|
6,30
|
6,01
|
03/04/2024 |
520.371 |
2,83%
|
6,00
|
6,00
|
6,185
|
6,18
|
02/04/2024 |
650.195 |
-1,15%
|
6,01
|
5,85
|
6,05
|
6,01
|
01/04/2024 |
449.113 |
-1,14%
|
6,16
|
6,08
|
6,265
|
6,08
|
28/03/2024 |
345.934 |
0,16%
|
6,15
|
6,095
|
6,23
|
6,15
|
27/03/2024 |
540.872 |
0,99%
|
6,11
|
6,09
|
6,25
|
6,14
|
26/03/2024 |
458.924 |
-2,25%
|
6,28
|
6,08
|
6,355
|
6,08
|
25/03/2024 |
454.929 |
-1,58%
|
6,35
|
6,13
|
6,36
|
6,22
|
22/03/2024 |
456.239 |
-0,32%
|
6,31
|
6,225
|
6,366
|
6,32
|
21/03/2024 |
517.838 |
-2,76%
|
6,51
|
6,34
|
6,58
|
6,34
|
20/03/2024 |
340.703 |
-3,12%
|
6,68
|
6,43
|
6,69
|
6,52
|
19/03/2024 |
347.163 |
-1,03%
|
6,70
|
6,59
|
6,825
|
6,73
|
18/03/2024 |
527.034 |
2,26%
|
6,70
|
6,67
|
6,96
|
6,80
|
15/03/2024 |
3.812.057 |
-3,34%
|
6,83
|
6,62
|
6,97
|
6,65
|
14/03/2024 |
657.747 |
-2,13%
|
7,03
|
6,88
|
7,13
|
6,88
|
13/03/2024 |
557.951 |
-0,43%
|
7,03
|
6,975
|
7,20
|
7,03
|
12/03/2024 |
592.957 |
2,17%
|
6,89
|
6,89
|
7,125
|
7,06
|
11/03/2024 |
561.063 |
-4,43%
|
7,34
|
6,845
|
7,275
|
6,91
|
08/03/2024 |
558.819 |
-0,82%
|
7,34
|
7,12
|
7,42
|
7,23
|
07/03/2024 |
679.796 |
4,59%
|
7,01
|
7,0074
|
7,29
|
7,29
|
06/03/2024 |
721.721 |
-0,43%
|
7,01
|
6,84
|
7,00
|
6,97
|
05/03/2024 |
548.846 |
1,60%
|
6,89
|
6,89
|
7,01
|
7,00
|
04/03/2024 |
811.353 |
-5,23%
|
7,30
|
6,83
|
7,30
|
6,89
|
01/03/2024 |
596.632 |
1,04%
|
7,23
|
7,015
|
7,37
|
7,27
|
29/02/2024 |
719.479 |
-6,73%
|
7,81
|
6,945
|
7,81
|
7,21
|
28/02/2024 |
1.405.919 |
9,96%
|
7,09
|
7,281
|
8,04
|
7,73
|
27/02/2024 |
455.048 |
0,29%
|
7,09
|
6,98
|
7,15
|
7,03
|
26/02/2024 |
402.401 |
0,72%
|
6,93
|
6,8701
|
7,03
|
7,01
|
23/02/2024 |
417.277 |
3,73%
|
6,71
|
6,66
|
6,99
|
6,96
|
22/02/2024 |
639.040 |
-2,61%
|
6,84
|
6,565
|
6,84
|
6,71
|
21/02/2024 |
693.470 |
1,03%
|
6,79
|
6,79
|
7,035
|
6,89
|
20/02/2024 |
427.106 |
1,04%
|
6,84
|
6,58
|
6,88
|
6,82
|
19/02/2024 |
330.505 |
0,00%
|
6,84
|
6,73
|
6,84
|
6,75
|
16/02/2024 |
330.505 |
-2,74%
|
6,84
|
6,73
|
6,84
|
6,75
|
15/02/2024 |
423.913 |
-0,72%
|
6,97
|
6,79
|
7,01
|
6,89
|
14/02/2024 |
462.515 |
-0,57%
|
7,00
|
6,725
|
7,02
|
6,94
|
13/02/2024 |
373.126 |
-5,03%
|
7,27
|
6,9025
|
7,27
|
6,98
|
12/02/2024 |
416.058 |
2,23%
|
7,14
|
7,14
|
7,375
|
7,35
|