OraSure Technologies Inc (OSUR)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
262.984 |
-1,93%
|
5,64
|
5,55
|
5,695
|
5,59
|
06/10/2023 |
237.318 |
-4,36%
|
5,93
|
5,665
|
5,96
|
5,70
|
05/10/2023 |
220.387 |
1,02%
|
5,91
|
5,88
|
5,98
|
5,96
|
04/10/2023 |
207.682 |
-0,17%
|
5,89
|
5,85
|
5,96
|
5,90
|
03/10/2023 |
233.145 |
0,00%
|
5,87
|
5,87
|
6,02
|
5,91
|
02/10/2023 |
370.528 |
-0,34%
|
6,05
|
5,82
|
5,93
|
5,91
|
29/09/2023 |
274.030 |
-1,33%
|
6,05
|
5,88
|
6,16
|
5,93
|
28/09/2023 |
337.660 |
2,56%
|
5,87
|
5,864
|
6,03
|
6,01
|
27/09/2023 |
294.861 |
2,63%
|
5,72
|
5,665
|
5,915
|
5,86
|
26/09/2023 |
260.447 |
-0,70%
|
5,72
|
5,665
|
5,815
|
5,71
|
25/09/2023 |
280.329 |
1,77%
|
5,61
|
5,61
|
5,81
|
5,75
|
22/09/2023 |
344.290 |
0,71%
|
5,40
|
5,575
|
5,69
|
5,65
|
21/09/2023 |
483.150 |
3,32%
|
5,40
|
5,39
|
5,6125
|
5,61
|
20/09/2023 |
311.845 |
-3,55%
|
5,60
|
5,39
|
5,73
|
5,43
|
19/09/2023 |
280.343 |
0,00%
|
5,60
|
5,565
|
5,705
|
5,63
|
18/09/2023 |
342.583 |
1,81%
|
5,52
|
5,47
|
5,70
|
5,63
|
15/09/2023 |
2.137.629 |
-2,47%
|
5,73
|
5,43
|
5,74
|
5,53
|
14/09/2023 |
301.459 |
-0,70%
|
5,73
|
5,65
|
5,84
|
5,67
|
13/09/2023 |
279.145 |
-1,72%
|
6,01
|
5,70
|
5,85
|
5,71
|
12/09/2023 |
320.263 |
-3,49%
|
6,01
|
5,77
|
6,08
|
5,81
|
11/09/2023 |
292.245 |
-0,33%
|
6,09
|
5,88
|
6,10
|
6,02
|
08/09/2023 |
364.212 |
-2,11%
|
6,12
|
5,94
|
6,18
|
6,04
|
07/09/2023 |
289.875 |
-2,42%
|
6,17
|
6,00
|
6,24
|
6,05
|
06/09/2023 |
162.023 |
0,65%
|
6,17
|
6,06
|
6,21
|
6,20
|
05/09/2023 |
335.958 |
-4,35%
|
6,37
|
5,94
|
6,37
|
6,16
|
04/09/2023 |
230.506 |
-0,31%
|
6,86
|
6,42
|
6,6093
|
6,44
|
01/09/2023 |
230.506 |
-0,31%
|
6,86
|
6,42
|
6,6093
|
6,44
|
31/08/2023 |
330.942 |
-5,97%
|
6,86
|
6,46
|
6,86
|
6,46
|
30/08/2023 |
334.766 |
-0,44%
|
6,86
|
6,74
|
6,89
|
6,87
|
29/08/2023 |
347.297 |
3,76%
|
6,63
|
6,62
|
6,92
|
6,90
|
28/08/2023 |
294.818 |
3,26%
|
6,47
|
6,49
|
6,665
|
6,65
|
25/08/2023 |
273.718 |
-1,07%
|
6,87
|
6,41
|
6,615
|
6,45
|
24/08/2023 |
416.000 |
-5,37%
|
6,87
|
6,49
|
6,88
|
6,52
|
23/08/2023 |
292.330 |
-0,29%
|
6,87
|
6,855
|
6,99
|
6,89
|
22/08/2023 |
432.408 |
4,70%
|
6,61
|
6,57
|
6,925
|
6,91
|
21/08/2023 |
384.771 |
-0,90%
|
6,41
|
6,55
|
6,80
|
6,60
|
18/08/2023 |
579.791 |
2,62%
|
6,41
|
6,425
|
6,675
|
6,66
|
17/08/2023 |
425.102 |
0,78%
|
6,49
|
6,425
|
6,61
|
6,49
|
16/08/2023 |
400.114 |
-1,08%
|
6,49
|
6,40
|
6,55
|
6,44
|
15/08/2023 |
425.743 |
2,36%
|
6,43
|
6,38
|
6,55
|
6,51
|
14/08/2023 |
440.280 |
-2,60%
|
6,43
|
6,22
|
6,43
|
6,36
|
11/08/2023 |
610.060 |
3,49%
|
6,35
|
6,30
|
6,71
|
6,53
|
10/08/2023 |
414.464 |
0,96%
|
6,29
|
6,2615
|
6,46
|
6,31
|
09/08/2023 |
718.108 |
-3,70%
|
6,50
|
6,18
|
6,62
|
6,25
|
08/08/2023 |
570.512 |
1,41%
|
6,32
|
6,26
|
6,56
|
6,49
|
07/08/2023 |
1.114.800 |
7,74%
|
5,94
|
5,90
|
6,50
|
6,40
|
04/08/2023 |
1.476.010 |
32,29%
|
4,61
|
4,71
|
5,98
|
5,94
|
03/08/2023 |
407.047 |
-0,55%
|
4,61
|
4,40
|
4,545
|
4,485
|
02/08/2023 |
247.496 |
-2,80%
|
4,61
|
4,49
|
4,61
|
4,51
|
01/08/2023 |
327.915 |
-1,70%
|
4,71
|
4,58
|
4,72
|
4,64
|
31/07/2023 |
484.133 |
1,94%
|
4,61
|
4,52
|
4,73
|
4,72
|
28/07/2023 |
350.511 |
0,22%
|
4,59
|
4,58
|
4,68
|
4,63
|
27/07/2023 |
417.571 |
0,87%
|
4,59
|
4,51
|
4,63
|
4,62
|
26/07/2023 |
229.893 |
1,78%
|
4,48
|
4,48
|
4,59
|
4,58
|
25/07/2023 |
230.162 |
0,22%
|
4,47
|
4,465
|
4,54
|
4,50
|
24/07/2023 |
249.469 |
-0,66%
|
4,51
|
4,45
|
4,58
|
4,49
|
21/07/2023 |
327.747 |
2,73%
|
4,43
|
4,39
|
4,54
|
4,52
|
20/07/2023 |
256.127 |
-3,08%
|
4,54
|
4,375
|
4,54
|
4,40
|
19/07/2023 |
493.554 |
0,89%
|
4,50
|
4,45
|
4,65
|
4,54
|
18/07/2023 |
237.623 |
-1,53%
|
4,56
|
4,485
|
4,62
|
4,50
|
17/07/2023 |
361.542 |
-2,35%
|
4,65
|
4,55
|
4,66
|
4,57
|
14/07/2023 |
235.570 |
-0,64%
|
4,72
|
4,65
|
4,785
|
4,68
|
13/07/2023 |
349.135 |
1,51%
|
4,65
|
4,645
|
4,72
|
4,71
|
12/07/2023 |
354.118 |
1,31%
|
4,57
|
4,62
|
4,73
|
4,64
|
11/07/2023 |
304.006 |
0,66%
|
4,57
|
4,465
|
4,59
|
4,58
|
10/07/2023 |
258.498 |
-1,52%
|
4,60
|
4,53
|
4,725
|
4,55
|
07/07/2023 |
360.895 |
-1,49%
|
5,04
|
4,62
|
4,76
|
4,62
|
06/07/2023 |
372.055 |
-3,89%
|
5,04
|
4,685
|
4,88
|
4,69
|
05/07/2023 |
515.006 |
-3,56%
|
5,04
|
4,87
|
5,03
|
4,88
|
04/07/2023 |
175.640 |
-0,40%
|
4,99
|
4,99
|
5,135
|
4,99
|
03/07/2023 |
175.637 |
3,39%
|
4,99
|
4,99
|
5,135
|
5,18
|
30/06/2023 |
244.819 |
-0,79%
|
5,10
|
4,99
|
5,1652
|
5,01
|
29/06/2023 |
308.007 |
1,20%
|
5,00
|
4,97
|
5,115
|
5,05
|
28/06/2023 |
265.590 |
-1,38%
|
5,05
|
4,94
|
5,05
|
4,99
|
27/06/2023 |
255.648 |
1,40%
|
5,07
|
4,92
|
5,08
|
5,06
|
26/06/2023 |
259.145 |
-2,35%
|
5,07
|
4,975
|
5,07
|
4,99
|
23/06/2023 |
263.334 |
-0,97%
|
5,09
|
5,04
|
5,27
|
5,10
|
22/06/2023 |
324.211 |
-3,01%
|
5,29
|
5,085
|
5,29
|
5,15
|
21/06/2023 |
320.448 |
-2,21%
|
5,41
|
5,28
|
5,42
|
5,31
|
20/06/2023 |
250.822 |
-0,73%
|
5,54
|
5,32
|
5,47
|
5,43
|
19/06/2023 |
1.608.663 |
0,00%
|
5,54
|
5,4272
|
5,585
|
5,47
|
16/06/2023 |
1.608.663 |
0,00%
|
5,54
|
5,4272
|
5,585
|
5,47
|
15/06/2023 |
287.758 |
0,37%
|
5,45
|
5,42
|
5,535
|
5,47
|
14/06/2023 |
288.255 |
-2,68%
|
5,62
|
5,4212
|
5,62
|
5,45
|
13/06/2023 |
345.183 |
4,48%
|
5,42
|
5,405
|
5,63
|
5,60
|
12/06/2023 |
384.418 |
1,90%
|
5,28
|
5,28
|
5,525
|
5,36
|
09/06/2023 |
418.879 |
-2,77%
|
5,40
|
5,225
|
5,44
|
5,26
|
08/06/2023 |
294.805 |
-0,36%
|
5,49
|
5,37
|
5,51
|
5,48
|
07/06/2023 |
326.589 |
0,18%
|
5,51
|
5,45
|
5,575
|
5,50
|
06/06/2023 |
312.388 |
0,18%
|
5,46
|
5,45
|
5,585
|
5,49
|
05/06/2023 |
291.197 |
-4,20%
|
5,68
|
5,46
|
5,68
|
5,48
|
02/06/2023 |
378.814 |
3,44%
|
5,53
|
5,47
|
5,73
|
5,72
|
01/06/2023 |
751.612 |
9,94%
|
5,38
|
5,34
|
5,645
|
5,53
|
31/05/2023 |
448.999 |
0,62%
|
4,87
|
4,81
|
4,955
|
5,03
|
30/05/2023 |
448.999 |
0,62%
|
4,87
|
4,81
|
4,955
|
4,91
|
29/05/2023 |
415.034 |
-3,37%
|
4,95
|
4,859
|
5,01
|
4,88
|
26/05/2023 |
415.034 |
-3,37%
|
4,95
|
4,859
|
5,01
|
4,88
|
25/05/2023 |
529.863 |
-0,98%
|
5,07
|
4,96
|
5,14
|
5,05
|
24/05/2023 |
324.604 |
-3,04%
|
5,21
|
5,03
|
5,21
|
5,10
|
23/05/2023 |
301.194 |
-1,31%
|
5,31
|
5,25
|
5,415
|
5,26
|