OraSure Technologies Inc. Common Stockのデータ

OraSure Technologies Inc. Common Stockの基本情報

名前 OraSure Technologies Inc. Common Stock
ティッカー OSUR
国 United States
上場年 nan
セクター Health Care

OraSure Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.46 13.3 14.23 13.6 758600.0 13.6
2021-02-12 14.34 13.57 13.9 14.16 578400.0 14.16
2021-02-11 14.51 13.73 14.16 13.8 689000.0 13.8
2021-02-10 14.75 13.94 14.64 14.16 587100.0 14.16
2021-02-09 14.5 14.14 14.19 14.44 670300.0 14.44
2021-02-08 15.05 14.29 14.76 14.31 638600.0 14.31
2021-02-05 14.71 13.78 13.95 14.56 666500.0 14.56
2021-02-04 14.32 13.75 14.23 14.09 672500.0 14.09
2021-02-03 14.62 14.02 14.53 14.32 724600.0 14.32
2021-02-02 15.72 14.3 15.36 14.54 960900.0 14.54
2021-02-01 15.94 15.17 15.38 15.42 1043900.0 15.42
2021-01-29 15.68 14.5 14.55 15.23 1485800.0 15.23
2021-01-28 14.83 13.78 13.96 14.56 976300.0 14.56
2021-01-27 14.34 13.56 13.91 13.89 658500.0 13.89
2021-01-26 14.7 13.95 14.68 14.16 563300.0 14.16
2021-01-25 14.5 13.81 13.84 14.38 672600.0 14.38
2021-01-22 13.93 13.33 13.38 13.87 656300.0 13.87
2021-01-21 13.92 13.24 13.54 13.54 964900.0 13.54
2021-01-20 13.8 13.01 13.68 13.33 952100.0 13.33
2021-01-19 13.73 12.81 13.02 13.66 1007600.0 13.66
2021-01-15 13.25 12.72 12.9 12.92 697800.0 12.92
2021-01-14 13.44 12.51 12.7 12.86 906100.0 12.86
2021-01-13 12.91 12.39 12.6 12.58 1080600.0 12.58
2021-01-12 12.58 12.26 12.42 12.56 1082600.0 12.56
2021-01-11 12.38 11.54 11.66 12.3 1029100.0 12.3
2021-01-08 12.03 11.42 11.93 11.9 1215500.0 11.9
2021-01-07 12.38 11.68 11.79 11.92 948800.0 11.92
2021-01-06 12.12 11.52 11.89 11.78 1284800.0 11.78
2021-01-05 12.1 11.05 11.05 11.95 1381000.0 11.95
2021-01-04 11.23 10.42 10.73 11.21 1319200.0 11.21
2020-12-31 10.75 10.42 10.66 10.59 957800.0 10.59
2020-12-30 10.71 10.25 10.31 10.68 1298900.0 10.68
2020-12-29 10.85 10.23 10.82 10.35 1017300.0 10.35
2020-12-28 11.71 10.71 11.66 10.78 991500.0 10.78
2020-12-24 11.8 11.41 11.69 11.6 440400.0 11.6
2020-12-23 12.58 11.56 12.53 11.65 1220800.0 11.65
2020-12-22 11.88 11.43 11.75 11.77 724500.0 11.77
2020-12-21 11.75 10.96 11.06 11.71 1514800.0 11.71
2020-12-18 11.68 10.96 11.68 11.1 2741600.0 11.1
2020-12-17 11.67 11.06 11.35 11.59 1362000.0 11.59
2020-12-16 12.2 11.38 12.11 11.4 1292200.0 11.4
2020-12-15 12.79 12.07 12.65 12.28 1001200.0 12.28
2020-12-14 13.3 12.57 12.92 12.61 953900.0 12.61
2020-12-11 13.09 12.58 12.95 12.84 845100.0 12.84
2020-12-10 13.11 12.5 12.63 12.99 609500.0 12.99
2020-12-09 13.68 12.15 13.42 12.65 1368300.0 12.65
2020-12-08 13.51 12.78 13.1 13.5 1758200.0 13.5
2020-12-07 13.77 12.7 13.26 12.75 2360700.0 12.75
2020-12-04 12.15 11.63 12.08 11.89 796500.0 11.89
2020-12-03 12.53 11.81 12.39 12.08 910000.0 12.08
2020-12-02 12.54 12.04 12.35 12.49 844700.0 12.49
2020-12-01 12.47 12.07 12.27 12.32 895600.0 12.32
2020-11-30 12.04 11.65 11.71 12.0 1099600.0 12.0
2020-11-27 11.78 11.27 11.37 11.65 662900.0 11.65
2020-11-25 11.3 10.78 11.05 11.24 1430200.0 11.24
2020-11-24 11.66 11.01 11.65 11.1 1693700.0 11.1
2020-11-23 12.35 11.54 12.2 11.66 1385600.0 11.66
2020-11-20 12.36 11.78 11.85 12.09 1101700.0 12.09
2020-11-19 12.34 11.72 12.2 11.92 1215400.0 11.92
2020-11-18 12.75 12.09 12.66 12.15 1286900.0 12.15
2020-11-17 13.05 12.51 13.0 12.64 1359700.0 12.64
2020-11-16 13.2 12.78 12.99 12.99 909100.0 12.99
2020-11-13 13.89 13.0 13.69 13.05 1354800.0 13.05
2020-11-12 13.98 13.24 13.81 13.43 1341300.0 13.43
2020-11-11 13.43 12.64 12.81 13.41 1558900.0 13.41
2020-11-10 13.0 12.06 12.88 12.82 2025800.0 12.82
2020-11-09 12.95 11.12 12.53 12.68 2361300.0 12.68
2020-11-06 13.47 12.37 12.77 13.31 1484900.0 13.31
2020-11-05 15.0 12.36 14.84 12.64 3564000.0 12.64
2020-11-04 15.25 14.47 15.0 14.78 1625800.0 14.78
2020-11-03 15.5 14.75 15.38 14.98 1447800.0 14.98
2020-11-02 15.18 14.51 15.0 14.89 1191300.0 14.89
2020-10-30 15.83 14.73 15.65 14.94 1123500.0 14.94
2020-10-29 15.85 15.13 15.33 15.69 687800.0 15.69
2020-10-28 15.94 15.09 15.89 15.3 1009300.0 15.3
2020-10-27 16.17 15.24 15.58 15.61 1232200.0 15.61
2020-10-26 16.73 14.79 14.83 15.92 4013100.0 15.92
2020-10-23 15.0 14.6 14.77 14.91 1133900.0 14.91
2020-10-22 14.88 13.75 13.94 14.77 1080400.0 14.77
2020-10-21 15.15 13.94 15.1 13.94 1529000.0 13.94
2020-10-20 15.95 14.56 15.84 14.77 2050500.0 14.77
2020-10-19 17.79 15.36 16.07 15.94 13293300.0 15.94
2020-10-16 14.65 13.74 14.37 13.81 799600.0 13.81
2020-10-15 14.77 14.0 14.12 14.44 582400.0 14.44
2020-10-14 15.48 14.23 15.34 14.3 1642000.0 14.3
2020-10-13 15.47 15.0 15.27 15.25 1176200.0 15.25
2020-10-12 15.45 15.0 15.4 15.21 1245800.0 15.21
2020-10-09 15.38 14.81 14.99 15.38 1716100.0 15.38
2020-10-08 14.89 14.39 14.61 14.8 1828400.0 14.8
2020-10-07 14.72 14.24 14.39 14.48 1364100.0 14.48
2020-10-06 14.5 13.94 14.34 14.13 1772700.0 14.13
2020-10-05 14.34 12.98 13.19 13.83 1869500.0 13.83
2020-10-02 12.85 12.11 12.25 12.8 704300.0 12.8
2020-10-01 12.59 12.01 12.28 12.38 678400.0 12.38
2020-09-30 12.4 11.95 12.25 12.17 1324400.0 12.17
2020-09-29 12.47 11.54 11.55 12.33 1417600.0 12.33
2020-09-28 11.71 11.25 11.28 11.45 1123500.0 11.45
2020-09-25 11.33 10.45 10.56 11.24 1908400.0 11.24
2020-09-24 11.9 10.61 11.9 10.65 1514400.0 10.65
2020-09-23 12.11 11.55 11.86 11.61 1653100.0 11.61
2020-09-22 12.69 11.88 12.69 11.92 1794400.0 11.92
2020-09-21 12.71 11.96 12.04 12.65 1656100.0 12.65
2020-09-18 12.69 11.62 11.8 12.58 4831800.0 12.58
2020-09-17 11.66 10.89 11.02 11.65 1193500.0 11.65
2020-09-16 11.52 10.86 10.96 11.14 1534200.0 11.14
2020-09-15 11.65 10.89 11.36 10.99 1495400.0 10.99
2020-09-14 11.42 10.81 11.2 11.2 1947600.0 11.2
2020-09-11 11.98 10.66 10.86 11.31 4638400.0 11.31
2020-09-10 10.91 10.32 10.72 10.49 3300700.0 10.49
2020-09-09 10.78 10.13 10.5 10.63 2788600.0 10.63
2020-09-08 10.82 9.71 9.9 10.43 3516600.0 10.43
2020-09-04 11.14 9.58 10.93 10.24 5994600.0 10.24
2020-09-03 11.29 10.61 11.23 10.73 2524100.0 10.73
2020-09-02 11.47 10.64 10.94 11.35 2785700.0 11.35
2020-09-01 11.89 10.76 11.67 10.95 3143400.0 10.95
2020-08-31 11.91 11.3 11.74 11.72 2842700.0 11.72
2020-08-28 12.08 11.14 11.44 11.69 2338000.0 11.69
2020-08-27 13.5 10.51 13.16 11.53 9590400.0 11.53
2020-08-26 15.25 14.23 15.14 14.41 2268400.0 14.41
2020-08-25 15.3 14.05 14.34 15.09 1663400.0 15.09
2020-08-24 15.22 14.28 14.93 14.42 2417800.0 14.42
2020-08-21 14.88 13.47 13.57 14.79 3838500.0 14.79
2020-08-20 13.29 12.92 13.06 13.19 739200.0 13.19
2020-08-19 13.6 12.82 13.6 13.15 922000.0 13.15
2020-08-18 13.7 13.22 13.6 13.57 1435100.0 13.57
2020-08-17 13.76 12.86 13.23 13.58 931300.0 13.58
2020-08-14 13.67 13.01 13.6 13.18 1126300.0 13.18
2020-08-13 13.8 13.18 13.75 13.44 1029900.0 13.44
2020-08-12 14.05 13.22 13.65 13.79 1800500.0 13.79
2020-08-11 14.49 13.35 14.35 13.41 2687100.0 13.41
2020-08-10 15.28 14.05 14.2 14.55 2764900.0 14.55
2020-08-07 14.86 13.31 13.77 14.05 4136200.0 14.05
2020-08-06 14.52 11.66 14.52 13.09 12552800.0 13.09
2020-08-05 19.75 19.26 19.5 19.58 1774800.0 19.58
2020-08-04 19.36 18.51 19.1 19.29 994100.0 19.29
2020-08-03 19.44 18.33 18.51 19.15 1070900.0 19.15
2020-07-31 19.01 17.98 18.71 18.15 2650600.0 18.15
2020-07-30 19.14 17.45 17.5 18.73 2147900.0 18.73
2020-07-29 17.58 17.16 17.32 17.5 783600.0 17.5
2020-07-28 17.83 17.2 17.79 17.24 1102400.0 17.24
2020-07-27 17.9 16.51 16.51 17.7 1111500.0 17.7
2020-07-24 16.81 16.13 16.5 16.5 1159900.0 16.5
2020-07-23 17.4 16.57 16.78 16.85 1078700.0 16.85
2020-07-22 17.27 16.77 17.0 17.05 1636300.0 17.05
2020-07-21 17.06 16.41 16.55 16.93 1132900.0 16.93
2020-07-20 16.59 16.01 16.26 16.49 1312600.0 16.49
2020-07-17 16.18 14.7 14.7 16.15 1908200.0 16.15
2020-07-16 14.88 14.4 14.59 14.72 794600.0 14.72
2020-07-15 14.82 14.0 14.0 14.7 867600.0 14.7
2020-07-14 14.08 13.29 13.92 14.01 1196700.0 14.01
2020-07-13 14.46 13.42 13.66 13.97 2124000.0 13.97
2020-07-10 13.9 13.19 13.79 13.43 1283600.0 13.43
2020-07-09 13.93 13.31 13.35 13.85 901100.0 13.85
2020-07-08 13.63 13.0 13.14 13.37 1307900.0 13.37
2020-07-07 13.03 12.35 12.51 12.97 1537800.0 12.97
2020-07-06 12.95 12.16 12.18 12.62 1664400.0 12.62
2020-07-02 12.3 11.23 11.3 12.02 1527200.0 12.02
2020-07-01 11.66 10.65 11.53 11.25 2191600.0 11.25
2020-06-30 11.75 11.03 11.12 11.63 1975300.0 11.63
2020-06-29 11.2 10.75 10.9 11.06 1732000.0 11.06
2020-06-26 11.1 10.62 10.87 10.87 2936000.0 10.87
2020-06-25 10.85 10.31 10.33 10.81 2290600.0 10.81
2020-06-24 10.21 9.46 9.71 10.13 1666400.0 10.13
2020-06-23 10.03 9.46 10.01 9.71 1109100.0 9.71
2020-06-22 9.97 9.49 9.97 9.92 1627800.0 9.92
2020-06-19 10.39 9.91 10.26 9.94 3649800.0 9.94
2020-06-18 10.48 10.04 10.16 10.22 1385800.0 10.22
2020-06-17 10.83 10.15 10.77 10.2 1579500.0 10.2
2020-06-16 10.79 10.42 10.64 10.72 1624500.0 10.72
2020-06-15 10.74 10.24 10.26 10.59 1546300.0 10.59
2020-06-12 10.5 10.06 10.43 10.36 1034900.0 10.36
2020-06-11 10.69 10.14 10.53 10.27 1262200.0 10.27
2020-06-10 11.8 10.53 11.23 10.74 1993700.0 10.74
2020-06-09 10.92 10.44 10.65 10.73 1530500.0 10.73
2020-06-08 10.7 10.26 10.41 10.55 1606000.0 10.55
2020-06-05 10.95 10.29 10.95 10.34 2538400.0 10.34
2020-06-04 11.38 10.77 11.26 10.8 3172000.0 10.8
2020-06-03 12.01 11.07 12.01 11.26 7559900.0 11.26
2020-06-02 13.7 11.75 13.48 12.11 3214500.0 12.11
2020-06-01 14.48 14.03 14.37 14.12 1064300.0 14.12
2020-05-29 14.61 13.49 13.68 14.54 1143600.0 14.54
2020-05-28 13.78 13.15 13.72 13.51 1597600.0 13.51
2020-05-27 14.17 12.82 14.06 13.63 1313500.0 13.63
2020-05-26 15.19 14.13 15.19 14.21 1129400.0 14.21
2020-05-22 15.69 14.37 15.6 14.87 1303800.0 14.87
2020-05-21 14.89 14.27 14.82 14.39 1141200.0 14.39
2020-05-20 15.19 14.18 14.96 14.91 1520500.0 14.91
2020-05-19 15.53 14.54 15.42 14.88 1374500.0 14.88
2020-05-18 16.72 15.21 16.53 15.5 2011100.0 15.5
2020-05-15 16.44 15.64 15.94 16.38 1038700.0 16.38
2020-05-14 16.51 15.69 16.29 15.95 1748900.0 15.95
2020-05-13 17.87 15.93 17.25 16.45 1576100.0 16.45
2020-05-12 18.2 17.14 18.05 17.17 1582500.0 17.17
2020-05-11 18.27 17.27 17.78 17.87 1732300.0 17.87
2020-05-08 17.75 16.35 16.53 16.86 1688800.0 16.86
2020-05-07 16.59 15.6 16.25 16.41 1898900.0 16.41
2020-05-06 16.89 15.55 15.65 16.26 1391700.0 16.26
2020-05-05 16.03 15.14 15.55 15.46 735400.0 15.46
2020-05-04 15.81 14.77 15.13 15.54 885600.0 15.54
2020-05-01 15.98 14.6 15.73 15.04 1051300.0 15.04
2020-04-30 16.22 15.09 15.36 15.94 1003600.0 15.94
2020-04-29 15.75 14.56 14.95 15.43 1112400.0 15.43
2020-04-28 16.43 14.74 16.0 14.8 1240600.0 14.8
2020-04-27 16.26 15.06 15.5 15.79 1075300.0 15.79
2020-04-24 15.91 14.58 15.9 15.37 1105600.0 15.37
2020-04-23 15.93 14.68 14.85 15.45 1603000.0 15.45
2020-04-22 14.85 13.61 13.61 14.71 1629300.0 14.71
2020-04-21 14.5 13.25 13.64 13.44 1678800.0 13.44
2020-04-20 13.71 12.97 13.12 13.68 982300.0 13.68
2020-04-17 13.25 12.72 12.87 13.2 1126300.0 13.2
2020-04-16 13.24 11.44 11.64 13.11 1919600.0 13.11
2020-04-15 11.99 11.11 11.71 11.61 1538200.0 11.61
2020-04-14 11.98 10.77 11.8 11.62 1448700.0 11.62
2020-04-13 11.6 10.71 10.83 11.57 1118900.0 11.57
2020-04-09 11.08 10.46 10.92 10.82 802500.0 10.82
2020-04-08 10.88 10.33 10.5 10.72 783900.0 10.72
2020-04-07 11.45 10.14 11.17 10.64 1315400.0 10.64
2020-04-06 11.59 10.72 11.35 11.11 1674100.0 11.11
2020-04-03 10.88 10.01 10.36 10.31 1968000.0 10.31
2020-04-02 11.5 10.04 11.0 10.48 1248300.0 10.48
2020-04-01 11.77 10.6 11.5 11.58 2175100.0 11.58
2020-03-31 10.92 9.43 9.66 10.76 1493500.0 10.76
2020-03-30 10.0 8.13 8.25 9.83 1534900.0 9.83
2020-03-27 8.44 7.69 7.84 8.13 748400.0 8.13
2020-03-26 8.09 7.14 7.19 8.09 802100.0 8.09
2020-03-25 7.49 6.77 7.34 7.14 760400.0 7.14
2020-03-24 7.27 6.73 6.91 7.27 1076900.0 7.27
2020-03-23 7.42 6.5 7.15 6.72 895100.0 6.72
2020-03-20 8.7 6.45 7.49 7.13 1714100.0 7.13
2020-03-19 7.57 6.67 6.85 7.21 776200.0 7.21
2020-03-18 7.0 6.03 6.17 6.79 842800.0 6.79
2020-03-17 7.73 6.08 6.99 6.29 1260200.0 6.29
2020-03-16 7.89 6.7 7.8 6.86 1543300.0 6.86
2020-03-13 7.86 5.23 5.73 7.54 4117900.0 7.54
2020-03-12 5.93 5.55 5.72 5.57 757000.0 5.57
2020-03-11 6.01 5.7 5.85 5.9 538800.0 5.9
2020-03-10 6.03 5.73 6.03 5.94 587900.0 5.94
2020-03-09 5.97 5.64 5.67 5.91 461600.0 5.91
2020-03-06 6.1 5.85 5.93 5.92 647200.0 5.92
2020-03-05 6.18 5.96 6.06 6.05 486600.0 6.05
2020-03-04 6.21 5.96 6.07 6.19 352700.0 6.19
2020-03-03 6.16 5.94 6.14 6.0 570600.0 6.0
2020-03-02 6.17 5.99 6.07 6.15 488800.0 6.15
2020-02-28 6.28 5.93 5.93 6.03 763700.0 6.03
2020-02-27 6.24 5.93 5.93 6.0 595300.0 6.0
2020-02-26 6.23 5.99 6.11 6.06 488400.0 6.06
2020-02-25 6.15 5.98 6.14 6.05 698500.0 6.05
2020-02-24 6.29 5.84 5.94 6.17 496000.0 6.17
2020-02-21 6.28 6.0 6.17 6.09 448500.0 6.09
2020-02-20 6.24 5.61 5.94 6.13 1337900.0 6.13
2020-02-19 7.18 6.57 6.57 7.12 586700.0 7.12
2020-02-18 6.81 6.4 6.81 6.57 609200.0 6.57