OraSure Technologies Inc (OSUR)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03/05/2023 |
377.381 |
1,32%
|
6,83
|
6,70
|
7,065
|
6,93
|
02/05/2023 |
242.473 |
-2,01%
|
6,95
|
6,81
|
6,97
|
6,84
|
01/05/2023 |
304.077 |
2,65%
|
6,79
|
6,75
|
7,015
|
6,98
|
28/04/2023 |
343.738 |
1,95%
|
6,64
|
6,635
|
6,852
|
6,80
|
27/04/2023 |
281.111 |
0,45%
|
6,68
|
6,555
|
6,75
|
6,67
|
26/04/2023 |
215.804 |
0,45%
|
6,59
|
6,55
|
6,685
|
6,64
|
25/04/2023 |
238.163 |
-5,30%
|
6,89
|
6,605
|
6,925
|
6,61
|
24/04/2023 |
247.866 |
-2,38%
|
7,15
|
6,84
|
7,16
|
6,98
|
21/04/2023 |
271.547 |
2,00%
|
7,01
|
7,01
|
7,18
|
7,15
|
20/04/2023 |
359.468 |
1,89%
|
6,82
|
6,79
|
7,02
|
7,01
|
19/04/2023 |
285.985 |
3,15%
|
6,66
|
6,66
|
6,93
|
6,88
|
18/04/2023 |
327.073 |
-1,77%
|
6,81
|
6,55
|
6,84
|
6,67
|
17/04/2023 |
244.809 |
0,59%
|
6,74
|
6,655
|
6,79
|
6,79
|
14/04/2023 |
201.822 |
-1,75%
|
6,85
|
6,74
|
6,945
|
6,75
|
13/04/2023 |
288.548 |
0,44%
|
6,87
|
6,85
|
7,015
|
6,87
|
12/04/2023 |
258.114 |
-1,01%
|
6,98
|
6,83
|
7,048
|
6,84
|
11/04/2023 |
441.765 |
-3,22%
|
7,14
|
6,87
|
7,15
|
6,91
|
10/04/2023 |
502.383 |
3,78%
|
6,94
|
6,80
|
7,21
|
7,14
|
06/04/2023 |
414.830 |
3,77%
|
6,60
|
6,60
|
6,935
|
6,88
|
05/04/2023 |
339.856 |
-1,05%
|
6,69
|
6,59
|
6,69
|
6,63
|
04/04/2023 |
643.387 |
10,11%
|
6,28
|
6,25
|
6,70
|
6,75
|
03/04/2023 |
424.244 |
1,32%
|
6,04
|
5,935
|
6,145
|
6,13
|
31/03/2023 |
336.263 |
4,13%
|
5,83
|
5,83
|
6,07
|
6,05
|
30/03/2023 |
198.941 |
-0,51%
|
5,89
|
5,755
|
5,95
|
5,81
|
29/03/2023 |
257.493 |
2,28%
|
5,75
|
5,73
|
5,895
|
5,84
|
28/03/2023 |
264.586 |
-2,06%
|
5,82
|
5,69
|
5,825
|
5,71
|
27/03/2023 |
229.608 |
0,87%
|
5,82
|
5,77
|
5,905
|
5,83
|
24/03/2023 |
351.009 |
0,52%
|
5,70
|
5,60
|
5,84
|
5,78
|
23/03/2023 |
279.210 |
-1,20%
|
5,87
|
5,715
|
5,97
|
5,75
|
22/03/2023 |
328.054 |
-3,80%
|
6,06
|
5,82
|
6,06
|
5,82
|
21/03/2023 |
311.619 |
-1,47%
|
6,23
|
5,98
|
6,31
|
6,05
|
20/03/2023 |
369.633 |
-3,31%
|
6,39
|
6,13
|
6,39
|
6,14
|
17/03/2023 |
1.021.691 |
-2,61%
|
6,47
|
6,285
|
6,53
|
6,35
|
16/03/2023 |
407.368 |
7,24%
|
6,02
|
5,93
|
6,53
|
6,52
|
15/03/2023 |
429.509 |
-4,85%
|
6,27
|
5,91
|
6,27
|
6,08
|
14/03/2023 |
311.377 |
2,57%
|
6,32
|
6,25
|
6,435
|
6,39
|
13/03/2023 |
311.025 |
2,13%
|
6,02
|
5,96
|
6,355
|
6,23
|
10/03/2023 |
320.918 |
-3,94%
|
6,32
|
6,02
|
6,32
|
6,10
|
09/03/2023 |
382.630 |
-1,70%
|
6,48
|
6,30
|
6,62
|
6,35
|
08/03/2023 |
383.070 |
0,00%
|
6,53
|
6,37
|
6,53
|
6,46
|
07/03/2023 |
520.698 |
2,87%
|
6,24
|
6,14
|
6,50
|
6,46
|
06/03/2023 |
522.917 |
-2,18%
|
6,41
|
6,225
|
6,41
|
6,28
|
03/03/2023 |
349.863 |
-0,31%
|
6,44
|
6,30
|
6,48
|
6,42
|
02/03/2023 |
388.534 |
4,72%
|
6,13
|
6,13
|
6,48
|
6,44
|
01/03/2023 |
286.478 |
-2,54%
|
6,28
|
6,085
|
6,32
|
6,15
|
28/02/2023 |
381.737 |
2,10%
|
6,18
|
6,09
|
6,35
|
6,31
|
27/02/2023 |
342.888 |
-0,64%
|
6,28
|
6,06
|
6,315
|
6,18
|
24/02/2023 |
379.080 |
-0,80%
|
6,16
|
6,0599
|
6,255
|
6,22
|
23/02/2023 |
480.324 |
3,30%
|
6,08
|
6,05
|
6,33
|
6,27
|
22/02/2023 |
881.236 |
2,19%
|
5,95
|
5,86
|
6,14
|
6,07
|
21/02/2023 |
717.371 |
-0,17%
|
5,89
|
5,85
|
6,04
|
5,94
|
20/02/2023 |
759.547 |
2,59%
|
5,85
|
5,69
|
5,98
|
5,95
|
17/02/2023 |
759.547 |
2,59%
|
5,85
|
5,69
|
5,98
|
5,95
|
16/02/2023 |
1.170.284 |
4,88%
|
5,48
|
5,43
|
6,05
|
5,80
|
15/02/2023 |
1.503.033 |
12,17%
|
5,83
|
5,16
|
5,85
|
5,53
|
14/02/2023 |
240.830 |
-1,60%
|
4,97
|
4,93
|
5,095
|
4,93
|
13/02/2023 |
216.784 |
0,60%
|
4,98
|
4,89
|
5,025
|
5,01
|
10/02/2023 |
241.404 |
-1,39%
|
5,06
|
4,97
|
5,095
|
4,98
|
09/02/2023 |
579.618 |
-7,85%
|
5,40
|
5,04
|
5,54
|
5,05
|
08/02/2023 |
330.221 |
-2,66%
|
5,44
|
5,4225
|
5,8509
|
5,48
|
07/02/2023 |
192.445 |
1,63%
|
5,50
|
5,415
|
5,65
|
5,63
|
06/02/2023 |
252.794 |
1,28%
|
5,41
|
5,39
|
5,70
|
5,54
|
03/02/2023 |
290.562 |
-2,15%
|
5,48
|
5,45
|
5,59
|
5,4699
|
02/02/2023 |
263.610 |
4,68%
|
5,42
|
5,395
|
5,61
|
5,59
|
01/02/2023 |
239.086 |
-4,30%
|
5,57
|
5,22
|
5,67
|
5,34
|
31/01/2023 |
336.648 |
4,69%
|
5,37
|
5,37
|
5,62
|
5,58
|
30/01/2023 |
212.510 |
0,76%
|
5,27
|
5,21
|
5,395
|
5,33
|
27/01/2023 |
117.399 |
1,93%
|
5,14
|
5,135
|
5,335
|
5,29
|
26/01/2023 |
206.146 |
0,39%
|
5,19
|
5,12
|
5,26
|
5,19
|
25/01/2023 |
107.537 |
1,77%
|
5,01
|
4,98
|
5,18
|
5,17
|
24/01/2023 |
140.784 |
-1,17%
|
5,08
|
5,02
|
5,135
|
5,08
|
23/01/2023 |
137.437 |
2,19%
|
5,04
|
4,97
|
5,17
|
5,14
|
20/01/2023 |
195.511 |
0,40%
|
5,07
|
4,995
|
5,07
|
5,03
|
19/01/2023 |
157.619 |
-0,60%
|
4,99
|
4,92
|
5,02
|
5,01
|
18/01/2023 |
195.756 |
-2,89%
|
5,19
|
5,03
|
5,27
|
5,04
|
17/01/2023 |
215.088 |
0,58%
|
5,19
|
5,10
|
5,29
|
5,19
|
16/01/2023 |
165.530 |
-2,09%
|
5,23
|
5,145
|
5,33
|
5,16
|
13/01/2023 |
165.530 |
-2,09%
|
5,23
|
5,145
|
5,33
|
5,16
|
12/01/2023 |
186.993 |
2,13%
|
5,17
|
5,04
|
5,29
|
5,27
|
11/01/2023 |
208.645 |
2,38%
|
5,05
|
5,02
|
5,26
|
5,16
|
10/01/2023 |
278.411 |
7,08%
|
4,63
|
4,63
|
5,05
|
4,99
|
09/01/2023 |
273.991 |
-4,31%
|
4,92
|
4,65
|
5,005
|
4,66
|
06/01/2023 |
217.456 |
0,00%
|
4,93
|
4,81
|
4,99
|
4,87
|
05/01/2023 |
181.818 |
-1,02%
|
4,88
|
4,815
|
4,935
|
4,87
|
04/01/2023 |
267.850 |
2,71%
|
4,80
|
4,779
|
5,01
|
4,92
|
03/01/2023 |
316.184 |
-0,62%
|
4,86
|
4,695
|
4,95
|
4,79
|
02/01/2023 |
232.216 |
-0,42%
|
4,71
|
4,70
|
4,84
|
4,78
|
30/12/2022 |
232.216 |
-0,42%
|
4,71
|
4,70
|
4,84
|
4,78
|
29/12/2022 |
190.159 |
4,80%
|
4,58
|
4,58
|
4,805
|
4,80
|
28/12/2022 |
232.069 |
-1,08%
|
4,62
|
4,535
|
4,71
|
4,58
|
27/12/2022 |
202.940 |
-2,11%
|
4,73
|
4,60
|
4,73
|
4,63
|
23/12/2022 |
49.100 |
-1,77%
|
4,78
|
4,635
|
4,83
|
4,715
|
22/12/2022 |
203.721 |
-2,64%
|
4,88
|
4,7101
|
4,96
|
4,80
|
21/12/2022 |
183.317 |
0,20%
|
4,97
|
4,915
|
5,075
|
4,93
|
20/12/2022 |
217.175 |
0,20%
|
4,86
|
4,83
|
5,00
|
4,92
|
19/12/2022 |
300.193 |
-2,00%
|
5,01
|
4,825
|
5,01
|
4,91
|
16/12/2022 |
611.446 |
-1,18%
|
5,00
|
4,90
|
5,055
|
5,01
|
15/12/2022 |
252.969 |
-3,61%
|
5,16
|
5,03
|
5,22
|
5,07
|
14/12/2022 |
293.900 |
0,77%
|
5,20
|
5,16
|
5,35
|
5,26
|
13/12/2022 |
326.963 |
1,16%
|
5,35
|
5,20
|
5,46
|
5,22
|