OraSure Technologies Inc (OSUR)
Exportar para Excel
<< < 2 3 4 5 6 > |
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
|
12/12/2022 |
201.256 |
-0,58%
|
5,20
|
5,10
|
5,265
|
5,16
|
09/12/2022 |
198.436 |
0,00%
|
5,17
|
5,15
|
5,31
|
5,19
|
08/12/2022 |
244.314 |
4,22%
|
5,01
|
4,91
|
5,21
|
5,19
|
07/12/2022 |
274.446 |
-0,99%
|
5,04
|
4,97
|
5,095
|
4,98
|
06/12/2022 |
1.225.832 |
-0,59%
|
5,05
|
4,98
|
5,17
|
5,03
|
05/12/2022 |
842.788 |
-0,20%
|
4,99
|
4,9554
|
5,10
|
5,06
|
02/12/2022 |
2.066.342 |
-0,98%
|
4,99
|
4,945
|
5,10
|
5,07
|
01/12/2022 |
2.530.529 |
1,60%
|
4,95
|
5,08
|
5,34
|
5,12
|
30/11/2022 |
1.791.639 |
4,35%
|
4,95
|
4,7299
|
5,08
|
5,04
|
29/11/2022 |
1.208.605 |
0,42%
|
4,95
|
4,78
|
4,905
|
4,83
|
28/11/2022 |
776.972 |
-3,22%
|
4,95
|
4,80
|
4,98
|
4,81
|
25/11/2022 |
213.200 |
-0,60%
|
4,98
|
4,855
|
5,005
|
5,17
|
24/11/2022 |
800.553 |
-0,60%
|
4,98
|
4,94
|
5,07
|
4,95
|
23/11/2022 |
800.553 |
-0,60%
|
4,98
|
4,94
|
5,07
|
4,95
|
22/11/2022 |
1.783.833 |
0,61%
|
5,06
|
4,8325
|
5,16
|
4,98
|
21/11/2022 |
790.290 |
-3,32%
|
5,06
|
4,94
|
5,13
|
4,95
|
18/11/2022 |
724.266 |
0,59%
|
5,12
|
5,02
|
5,22
|
5,12
|
17/11/2022 |
734.347 |
-1,17%
|
5,12
|
5,02
|
5,16
|
5,09
|
16/11/2022 |
921.824 |
-2,65%
|
5,37
|
5,16
|
5,28
|
5,15
|
15/11/2022 |
1.456.402 |
2,32%
|
5,37
|
5,17
|
5,3778
|
5,30
|
14/11/2022 |
531.745 |
-2,08%
|
5,37
|
5,13
|
5,4255
|
5,18
|
11/11/2022 |
681.854 |
5,70%
|
4,82
|
4,82
|
5,365
|
5,285
|
10/11/2022 |
410.773 |
10,43%
|
4,38
|
4,48
|
4,89
|
4,87
|
09/11/2022 |
570.841 |
-5,58%
|
4,38
|
4,385
|
5,16
|
4,40
|
08/11/2022 |
292.897 |
1,43%
|
4,38
|
4,25
|
4,44
|
4,26
|
07/11/2022 |
211.571 |
1,51%
|
4,35
|
4,31
|
4,515
|
4,375
|
04/11/2022 |
179.885 |
2,25%
|
4,26
|
4,06
|
4,33
|
4,315
|
03/11/2022 |
185.144 |
-7,25%
|
4,48
|
4,19
|
4,42
|
4,22
|
02/11/2022 |
203.453 |
-2,02%
|
4,48
|
4,34
|
4,5875
|
4,37
|
01/11/2022 |
172.327 |
2,29%
|
4,30
|
4,32
|
4,488
|
4,46
|
31/10/2022 |
153.118 |
1,16%
|
4,30
|
4,255
|
4,41
|
4,36
|
28/10/2022 |
160.875 |
0,00%
|
4,21
|
4,185
|
4,34
|
4,30
|
27/10/2022 |
159.373 |
-3,91%
|
3,77
|
4,17
|
4,37
|
4,18
|
26/10/2022 |
149.159 |
4,12%
|
3,77
|
4,11
|
4,33
|
4,30
|
25/10/2022 |
170.758 |
5,90%
|
3,77
|
3,94
|
4,14
|
4,13
|
24/10/2022 |
141.713 |
0,52%
|
3,77
|
3,80
|
3,905
|
3,90
|
21/10/2022 |
144.026 |
4,02%
|
3,77
|
3,68
|
3,90
|
3,88
|
20/10/2022 |
220.303 |
0,68%
|
3,65
|
3,61
|
3,775
|
3,725
|
19/10/2022 |
230.423 |
-5,26%
|
3,89
|
3,625
|
3,905
|
3,695
|
18/10/2022 |
234.502 |
-0,51%
|
3,99
|
3,85
|
4,12
|
3,89
|
17/10/2022 |
252.173 |
0,77%
|
3,64
|
3,875
|
4,015
|
3,91
|
14/10/2022 |
254.638 |
-0,79%
|
3,64
|
3,74
|
3,90
|
3,76
|
13/10/2022 |
381.941 |
-0,79%
|
3,64
|
3,56
|
3,82
|
3,79
|
12/10/2022 |
220.361 |
-8,54%
|
3,91
|
3,6441
|
3,90
|
3,75
|
11/10/2022 |
190.537 |
3,13%
|
3,81
|
3,7823
|
3,97
|
3,95
|
10/10/2022 |
251.864 |
-0,78%
|
4,01
|
3,71
|
4,01
|
3,83
|
07/10/2022 |
213.017 |
-3,74%
|
3,99
|
3,835
|
4,0705
|
3,86
|
06/10/2022 |
495.969 |
0,13%
|
3,99
|
3,96
|
4,10
|
4,005
|
05/10/2022 |
311.873 |
-0,50%
|
4,08
|
3,91
|
4,08
|
4,00
|
04/10/2022 |
324.853 |
-0,25%
|
4,10
|
3,97
|
4,12
|
4,01
|
03/10/2022 |
306.220 |
6,07%
|
3,79
|
3,71
|
4,06
|
4,02
|
30/09/2022 |
812.082 |
-2,82%
|
3,83
|
3,77
|
3,98
|
3,79
|
29/09/2022 |
715.059 |
-2,74%
|
4,00
|
3,845
|
4,025
|
3,91
|
28/09/2022 |
450.303 |
9,84%
|
3,70
|
3,70
|
4,065
|
4,02
|
27/09/2022 |
342.851 |
-1,08%
|
3,71
|
3,635
|
3,78
|
3,66
|
26/09/2022 |
548.530 |
1,09%
|
3,54
|
3,615
|
3,75
|
3,70
|
23/09/2022 |
493.802 |
1,95%
|
3,54
|
3,45
|
3,675
|
3,66
|
22/09/2022 |
481.194 |
-5,03%
|
3,74
|
3,565
|
3,75
|
3,59
|
21/09/2022 |
432.792 |
-1,05%
|
3,82
|
3,76
|
3,915
|
3,78
|
20/09/2022 |
389.177 |
-4,02%
|
3,95
|
3,795
|
3,93
|
3,82
|
19/09/2022 |
438.569 |
-1,97%
|
4,04
|
3,82
|
4,035
|
3,98
|
16/09/2022 |
392.519 |
-1,93%
|
4,13
|
3,93
|
4,22
|
4,06
|
15/09/2022 |
325.395 |
0,24%
|
4,09
|
4,065
|
4,24
|
4,14
|
14/09/2022 |
302.365 |
-2,36%
|
4,23
|
4,03
|
4,32
|
4,13
|
13/09/2022 |
442.413 |
-1,17%
|
4,16
|
4,05
|
4,30
|
4,23
|
12/09/2022 |
370.971 |
3,13%
|
3,92
|
4,045
|
4,30
|
4,28
|
09/09/2022 |
390.959 |
6,14%
|
3,92
|
3,90
|
4,18
|
4,15
|
08/09/2022 |
250.792 |
1,77%
|
3,90
|
3,85
|
4,025
|
4,02
|
07/09/2022 |
241.592 |
-0,52%
|
3,84
|
3,7605
|
3,97
|
3,83
|
06/09/2022 |
468.893 |
0,00%
|
3,95
|
3,84
|
4,00
|
3,85
|
05/09/2022 |
275.855 |
0,00%
|
3,99
|
3,90
|
4,03
|
3,98
|
02/09/2022 |
275.855 |
0,00%
|
3,99
|
3,90
|
4,03
|
3,98
|
01/09/2022 |
404.889 |
-2,69%
|
4,04
|
3,96
|
4,195
|
3,98
|
31/08/2022 |
507.500 |
-0,49%
|
4,18
|
4,08
|
4,355
|
4,09
|
30/08/2022 |
442.964 |
3,27%
|
4,07
|
4,00
|
4,245
|
4,11
|
29/08/2022 |
219.891 |
-0,50%
|
3,94
|
3,8621
|
4,02
|
3,98
|
26/08/2022 |
286.243 |
-4,54%
|
4,20
|
3,97
|
4,148
|
4,00
|
25/08/2022 |
305.617 |
4,49%
|
4,04
|
4,00
|
4,20
|
4,19
|
24/08/2022 |
187.563 |
-1,60%
|
4,06
|
3,99
|
4,115
|
4,005
|
23/08/2022 |
338.977 |
0,00%
|
4,09
|
4,01
|
4,12
|
4,07
|
22/08/2022 |
324.375 |
-2,63%
|
4,08
|
4,03
|
4,215
|
4,07
|
19/08/2022 |
258.207 |
-3,24%
|
4,29
|
4,14
|
4,32
|
4,18
|
18/08/2022 |
299.192 |
0,47%
|
4,30
|
4,2199
|
4,3375
|
4,32
|
17/08/2022 |
500.819 |
-2,27%
|
4,45
|
4,28
|
4,54
|
4,30
|
16/08/2022 |
603.413 |
-4,45%
|
4,53
|
4,325
|
4,56
|
4,405
|
15/08/2022 |
554.742 |
1,10%
|
4,53
|
4,40
|
4,77
|
4,61
|
12/08/2022 |
550.110 |
4,59%
|
4,36
|
4,30
|
4,595
|
4,56
|