OraSure Technologies Inc (OSUR)
Exportar para Excel
< 1 2 3 4 5 > >> |
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
|
09/02/2024 |
249.892 |
-0,42%
|
7,07
|
7,09
|
7,25
|
7,19
|
08/02/2024 |
426.306 |
2,12%
|
7,07
|
7,035
|
7,30
|
7,22
|
07/02/2024 |
493.202 |
-6,11%
|
7,51
|
7,07
|
7,51
|
7,07
|
06/02/2024 |
377.029 |
2,31%
|
7,40
|
7,28
|
7,56
|
7,53
|
05/02/2024 |
425.349 |
-1,08%
|
7,40
|
7,25
|
7,405
|
7,36
|
02/02/2024 |
391.386 |
-0,67%
|
7,32
|
7,21
|
7,52
|
7,44
|
01/02/2024 |
453.678 |
1,63%
|
7,57
|
7,29
|
7,53
|
7,49
|
31/01/2024 |
473.306 |
-2,77%
|
7,57
|
7,34
|
7,57
|
7,37
|
30/01/2024 |
491.539 |
-2,95%
|
7,57
|
7,44
|
7,76
|
7,58
|
29/01/2024 |
585.138 |
2,90%
|
7,57
|
7,52
|
7,85
|
7,81
|
26/01/2024 |
322.554 |
-2,69%
|
7,83
|
7,57
|
7,83
|
7,59
|
25/01/2024 |
575.770 |
-2,13%
|
8,04
|
7,76
|
8,04
|
7,80
|
24/01/2024 |
377.237 |
0,76%
|
8,00
|
7,78
|
8,00
|
7,97
|
23/01/2024 |
501.332 |
1,28%
|
7,89
|
7,68
|
7,94
|
7,91
|
22/01/2024 |
638.602 |
0,39%
|
7,89
|
7,63
|
7,90
|
7,81
|
19/01/2024 |
426.271 |
-3,47%
|
8,13
|
7,745
|
8,11
|
7,78
|
18/01/2024 |
598.875 |
-0,86%
|
8,30
|
7,97
|
8,30
|
8,06
|
17/01/2024 |
904.870 |
0,37%
|
8,04
|
8,02
|
8,3299
|
8,13
|
16/01/2024 |
497.539 |
0,00%
|
8,06
|
7,8499
|
8,18
|
8,10
|
15/01/2024 |
459.503 |
0,75%
|
8,12
|
8,08
|
8,27
|
8,10
|
12/01/2024 |
459.503 |
0,75%
|
8,12
|
8,08
|
8,27
|
8,10
|
11/01/2024 |
356.272 |
1,52%
|
7,89
|
7,785
|
8,06
|
8,04
|
10/01/2024 |
235.413 |
1,93%
|
7,77
|
7,60
|
7,92
|
7,92
|
09/01/2024 |
281.746 |
-0,39%
|
7,73
|
7,64
|
7,84
|
7,77
|
08/01/2024 |
429.495 |
-3,94%
|
8,16
|
7,73
|
8,16
|
7,80
|
05/01/2024 |
304.095 |
0,12%
|
8,11
|
8,105
|
8,266
|
8,12
|
04/01/2024 |
740.403 |
1,12%
|
8,39
|
8,055
|
8,45
|
8,11
|
03/01/2024 |
382.712 |
-3,14%
|
8,39
|
7,981
|
8,29
|
8,02
|
02/01/2024 |
240.674 |
0,98%
|
8,39
|
8,05
|
8,31
|
8,28
|
29/12/2023 |
238.810 |
-1,09%
|
8,39
|
8,14
|
8,32
|
8,20
|
28/12/2023 |
256.475 |
-0,72%
|
8,39
|
8,20
|
8,355
|
8,29
|
27/12/2023 |
411.343 |
0,00%
|
8,39
|
8,2812
|
8,42
|
8,35
|
26/12/2023 |
328.749 |
0,72%
|
8,32
|
8,15
|
8,395
|
8,35
|
22/12/2023 |
324.504 |
1,97%
|
8,18
|
8,15
|
8,33
|
8,29
|
21/12/2023 |
394.475 |
3,57%
|
7,90
|
7,835
|
8,18
|
8,13
|
20/12/2023 |
523.366 |
-3,09%
|
8,08
|
7,8411
|
8,17
|
7,85
|
19/12/2023 |
340.658 |
5,47%
|
7,75
|
7,68
|
8,10
|
8,10
|
18/12/2023 |
458.580 |
0,39%
|
7,41
|
7,485
|
7,86
|
7,68
|
15/12/2023 |
3.177.630 |
4,08%
|
7,41
|
7,22
|
7,675
|
7,65
|
14/12/2023 |
423.203 |
-0,81%
|
7,50
|
7,26
|
7,52
|
7,35
|
13/12/2023 |
540.478 |
1,37%
|
7,33
|
7,255
|
7,52
|
7,41
|
12/12/2023 |
336.696 |
3,10%
|
7,12
|
7,06
|
7,3553
|
7,31
|
11/12/2023 |
322.030 |
-0,14%
|
7,11
|
6,93
|
7,14
|
7,09
|
08/12/2023 |
274.753 |
3,05%
|
6,86
|
6,83
|
7,11
|
7,10
|
07/12/2023 |
385.901 |
-2,75%
|
7,05
|
6,65
|
7,11
|
6,89
|
06/12/2023 |
444.128 |
-3,87%
|
7,30
|
7,065
|
7,44
|
7,085
|
05/12/2023 |
459.643 |
1,10%
|
7,30
|
7,18
|
7,55
|
7,37
|
04/12/2023 |
286.552 |
1,82%
|
7,12
|
7,08
|
7,315
|
7,29
|
01/12/2023 |
244.661 |
-2,19%
|
7,27
|
7,10
|
7,24
|
7,16
|
30/11/2023 |
390.206 |
0,69%
|
7,27
|
7,18
|
7,35
|
7,32
|
29/11/2023 |
388.459 |
0,00%
|
7,33
|
7,21
|
7,43
|
7,27
|
28/11/2023 |
427.024 |
-0,27%
|
7,28
|
7,11
|
7,31
|
7,27
|
27/11/2023 |
265.841 |
-1,22%
|
7,39
|
7,25
|
7,39
|
7,29
|
24/11/2023 |
126.023 |
3,45%
|
7,24
|
7,24
|
7,395
|
7,50
|
23/11/2023 |
290.275 |
-0,84%
|
7,23
|
7,16
|
7,3301
|
7,12
|
22/11/2023 |
288.016 |
0,98%
|
7,23
|
7,16
|
7,3301
|
7,25
|
21/11/2023 |
351.961 |
-0,55%
|
7,18
|
7,11
|
7,21
|
7,18
|
20/11/2023 |
570.076 |
1,12%
|
7,18
|
7,00
|
7,265
|
7,22
|
17/11/2023 |
704.223 |
3,48%
|
7,03
|
6,975
|
7,20
|
7,14
|
16/11/2023 |
365.617 |
-0,58%
|
6,90
|
6,71
|
6,94
|
6,90
|
15/11/2023 |
381.928 |
2,06%
|
6,76
|
6,76
|
7,02
|
6,94
|
14/11/2023 |
397.754 |
3,98%
|
6,76
|
6,605
|
6,85
|
6,80
|
13/11/2023 |
396.152 |
1,24%
|
6,49
|
6,435
|
6,64
|
6,54
|
10/11/2023 |
468.038 |
4,03%
|
6,25
|
6,14
|
6,47
|
6,46
|
09/11/2023 |
356.373 |
4,99%
|
5,96
|
5,12
|
6,42
|
6,21
|
08/11/2023 |
447.590 |
2,87%
|
5,60
|
5,1501
|
6,161
|
5,915
|
07/11/2023 |
406.793 |
1,95%
|
5,60
|
5,60
|
5,765
|
5,75
|
06/11/2023 |
315.172 |
0,18%
|
5,62
|
5,60
|
5,66
|
5,64
|
03/11/2023 |
301.821 |
6,63%
|
5,40
|
5,40
|
5,67
|
5,63
|
02/11/2023 |
227.079 |
1,15%
|
5,27
|
5,17
|
5,315
|
5,28
|
01/11/2023 |
226.994 |
1,16%
|
5,15
|
5,09
|
5,23
|
5,22
|
31/10/2023 |
185.540 |
0,59%
|
5,13
|
5,115
|
5,21
|
5,16
|
30/10/2023 |
215.937 |
-0,58%
|
5,19
|
5,035
|
5,195
|
5,13
|
27/10/2023 |
62.972 |
-1,90%
|
5,27
|
5,155
|
5,28
|
5,16
|
26/10/2023 |
248.606 |
-2,95%
|
5,48
|
5,235
|
5,40
|
5,26
|
25/10/2023 |
219.040 |
-1,46%
|
5,48
|
5,315
|
5,56
|
5,42
|
24/10/2023 |
357.153 |
3,38%
|
5,31
|
5,30
|
5,56
|
5,50
|
23/10/2023 |
324.157 |
-0,56%
|
5,36
|
5,31
|
5,488
|
5,32
|
20/10/2023 |
332.425 |
0,00%
|
5,38
|
5,35
|
5,44
|
5,35
|
19/10/2023 |
349.267 |
-4,12%
|
5,55
|
5,29
|
5,58
|
5,35
|
18/10/2023 |
230.458 |
-2,11%
|
5,66
|
5,58
|
5,73
|
5,58
|
17/10/2023 |
468.053 |
3,45%
|
5,49
|
5,49
|
5,78
|
5,70
|
16/10/2023 |
236.449 |
2,42%
|
5,44
|
5,4299
|
5,585
|
5,51
|
13/10/2023 |
290.571 |
1,32%
|
5,47
|
5,2669
|
5,42
|
5,38
|
12/10/2023 |
340.419 |
-2,57%
|
5,47
|
5,275
|
5,53
|
5,31
|
11/10/2023 |
396.479 |
-5,05%
|
5,70
|
5,38
|
5,715
|
5,45
|
10/10/2023 |
250.565 |
2,68%
|
5,61
|
5,61
|
5,77
|
5,74
|