$OSUR: OraSure Technologies, Inc. - Common Stock

Last week Last 30 days Last 3 monthes Last year

2021-05-20
OSUR	2021-05-20 06:01:22		9.92	9.00	1.26%
OSUR	2021-05-20 12:01:15		9.89	7.71	1.26%
OSUR	2021-05-20 16:01:11		9.89	9.58	1.26%
OSUR	2021-05-20 17:01:15		9.73	9.71	0.93%
OSUR	2021-05-20 18:01:13		9.68	9.66	0.52%
OSUR	2021-05-20 19:02:16		9.71	9.68	0.52%
OSUR	2021-05-20 20:01:35		9.71	9.70	0.73%
OSUR	2021-05-20 21:01:17		9.62	9.61	-0.21%
OSUR	2021-05-20 22:01:33		9.65	9.64	0.21%
OSUR	2021-05-20 23:01:37		9.74	9.73	1.14%
2021-05-21
OSUR	2021-05-21 00:01:29		9.90	9.10	0.73%
OSUR	2021-05-21 02:07:20		9.92	8.75	1.04%
OSUR	2021-05-21 12:01:45		9.92	7.81	1.04%
OSUR	2021-05-21 14:01:24		29.80	7.81	1.04%
OSUR	2021-05-21 16:01:38		10.00	9.68	1.56%
OSUR	2021-05-21 17:01:20		9.87	9.84	2.27%
OSUR	2021-05-21 17:28:57 2021-05-09 11:35:46	Rose Above Upper Bollinger Band today: $MGPI $PZA $APYX $AKBA $NSP $EQIX $VRTS $AGS $ATEX $MDRX $CPRX $SEM $MTCR $PPR $ATRS $LMST $ANIK $NGM $ORMP $OSUR ... https://t.co/AyIukUGmib
OSUR	2021-05-21 18:01:37		9.84	9.82	1.24%
OSUR	2021-05-21 19:01:43		9.82	9.80	1.03%
OSUR	2021-05-21 20:01:39		9.77	9.76	0.62%
OSUR	2021-05-21 21:01:25		9.77	9.76	0.72%
OSUR	2021-05-21 22:01:23		9.73	9.72	0.21%
OSUR	2021-05-21 23:01:17		9.66	9.65	-0.52%
2021-05-24
OSUR	2021-05-24 00:01:51		9.85	8.90	-1.83%
OSUR	2021-05-24 12:01:40		11.75	7.73	-1.83%
OSUR	2021-05-24 14:01:22		10.07	7.73	-1.83%
OSUR	2021-05-24 16:01:31		10.07	9.52	-1.83%
OSUR	2021-05-24 17:01:39		9.54	9.52	-1.24%
OSUR	2021-05-24 18:01:48		9.60	9.59	-0.62%
OSUR	2021-05-24 19:01:37		9.69	9.68	0.41%
OSUR	2021-05-24 20:01:27		9.64	9.63	-0.10%
OSUR	2021-05-24 21:01:32		9.69	9.68	0.41%
OSUR	2021-05-24 22:01:44		9.70	9.69	0.52%
OSUR	2021-05-24 23:01:13		9.60	9.59	-0.41%
2021-05-25
OSUR	2021-05-25 00:01:44		9.70	9.50	0.41%
OSUR	2021-05-25 02:06:43		9.99	9.50	0.10%
OSUR	2021-05-25 03:01:37		9.70	9.50	0.10%
OSUR	2021-05-25 12:02:08		11.75	8.45	0.10%
OSUR	2021-05-25 15:01:22		11.75	8.60	0.10%
OSUR	2021-05-25 16:01:24		10.19	9.19	0.10%
OSUR	2021-05-25 17:01:31		9.61	9.59	-0.72%
OSUR	2021-05-25 18:01:30		9.64	9.63	-0.41%
OSUR	2021-05-25 19:01:29		9.54	9.53	-1.34%
OSUR	2021-05-25 20:01:29		9.53	9.52	-1.55%
OSUR	2021-05-25 21:25:10 2021-05-09 11:35:46	$GPFT We are a one stop shop for manufacturers looking for high quality, competitively priced, raw materials for their operations. https://t.co/dnMJczvrvi @StockAlert8 $AMGN $SGMO $ONCE $ENDP $LCI $OSUR $PODD $TNDM $BIO $EW $MRK $AYTU $INO $AIM $SPEX $TSLA $AMC $KOSS https://t.co/XZvqtjsurQ
OSUR	2021-05-25 22:01:55		9.50	9.49	-1.96%
OSUR	2021-05-25 23:01:17		9.39	9.38	-3.20%
OSUR	2021-05-25 23:33:21 2021-05-09 11:35:46	UBS Global Healthcare Conf ~ Attendees 05/26/21 $dbtx $cccc $lmat $lly $inmd $mito $ctlt $clpt $mtd $ptct $lvtx $osur $masi $arwr $zy $cutr $ctso $ibio https://t.co/AIbWQKGiA8
2021-05-26
OSUR	2021-05-26 00:01:29		9.45	9.25	-1.86%
OSUR	2021-05-26 02:06:25		9.45	9.25	-2.28%
OSUR	2021-05-26 12:01:30		11.75	8.45	-2.28%
OSUR	2021-05-26 13:01:41		9.92	8.45	-2.28%
OSUR	2021-05-26 15:01:30		9.92	9.12	2.49%
OSUR	2021-05-26 16:01:24		9.85	9.34	2.49%
OSUR	2021-05-26 17:01:27		9.46	9.43	-0.42%
OSUR	2021-05-26 18:01:29		9.48	9.47	0.42%
OSUR	2021-05-26 19:01:29		9.49	9.48	0.64%
OSUR	2021-05-26 20:01:25		9.49	9.48	0.53%
OSUR	2021-05-26 21:01:39		9.58	9.57	1.48%
OSUR	2021-05-26 22:01:31		9.68	9.67	2.65%
OSUR	2021-05-26 23:01:17		9.59	9.58	1.70%
2021-05-27
OSUR	2021-05-27 00:01:36		9.80	9.10	3.50%
OSUR	2021-05-27 00:40:00 2021-05-09 11:35:46	$BLCM %4.33 3.13 $MDNA %4.21 3.96 $RZLT %4.10 8.38 $DARE %4.03 1.29 $PCT %4.00 17.69 $YVR %3.94 2.11 $ATHE %3.94 1.32 $CHS %3.86 4.3 $GHVI %3.86 14.8 $MTNB %3.75 0.81 $NMRD %3.44 13.55 $OSUR %3.31 9.67 $NYMX %3.31 1.56 $TMDX %3.29 26.72 $MYSZ %3.28 1.26 $MITO %3.02 1.36
OSUR	2021-05-27 02:08:21		9.85	8.90	-1.31%
OSUR	2021-05-27 12:01:28		9.85	8.45	-1.31%
OSUR	2021-05-27 15:01:52		9.85	9.06	-1.31%
OSUR	2021-05-27 16:01:33		9.80	9.35	-1.31%
OSUR	2021-05-27 17:01:39		9.56	9.54	-2.15%
OSUR	2021-05-27 18:01:31		9.55	9.53	-2.25%
OSUR	2021-05-27 19:01:44		9.68	9.67	-0.82%
OSUR	2021-05-27 20:01:37		9.78	9.77	0.10%
OSUR	2021-05-27 20:19:07 2021-05-09 11:35:46	Rose Above Previous Day's High today: $WVVI $OSUR $AXR $TAIT $FTLS $AGFS $ACTV $CAPR $XBIO $NKTR $FTCI $EURL $WHLR $DSP $JHML $CLSN $DUSA $KRNT $DTSS $RAPT ... https://t.co/TBYRpvrFqi
OSUR	2021-05-27 21:01:22		9.82	9.80	0.41%
OSUR	2021-05-27 22:01:31		9.77	9.76	0.10%
OSUR	2021-05-27 23:01:10		9.72	9.71	-0.31%
2021-05-28
OSUR	2021-05-28 00:01:28		9.80	9.45	0.31%
OSUR	2021-05-28 02:06:28		9.80	8.90	0.31%
OSUR	2021-05-28 12:01:28		9.89	9.70	0.31%
OSUR	2021-05-28 13:01:12		9.89	9.06	-0.61%
OSUR	2021-05-28 16:01:05		9.79	9.06	-0.61%
OSUR	2021-05-28 17:01:23		9.99	9.95	1.63%
OSUR	2021-05-28 18:01:19		9.90	9.88	1.12%
OSUR	2021-05-28 19:01:35		9.88	9.86	0.92%
OSUR	2021-05-28 20:01:28		9.82	9.81	0.20%
OSUR	2021-05-28 20:38:08 2021-05-09 11:35:46	RT @SwingTradeBot: Rose Above Previous Day's High today: $WVVI $OSUR $AXR $TAIT $FTLS $AGFS $ACTV $CAPR $XBIO $NKTR $FTCI $EURL $WHLR $DSP…
OSUR	2021-05-28 21:01:34		9.69	9.68	-1.02%
OSUR	2021-05-28 22:01:38		9.70	9.69	-0.92%
OSUR	2021-05-28 23:01:29		9.63	9.62	-1.74%
2021-05-31
OSUR	2021-05-31 00:02:48		10.00	8.90	-3.37%
2021-06-01
OSUR	2021-06-01 04:32:28 2021-05-09 11:35:46	$PSFE OVERSOLD. UPGRADED TO OUTPERFORM by 2 analysts $IBIO $VIR $GILD $APT $LAKE $RTTR $COCP $IONS $GBT $XON $CRSP $EDIT $NTLA $PBYI $BMRN $TSRO $CELG $BLUE $ALKS $ALNY $JNJ $BIIB $AMGN $SGMO $ONCE $ENDP $LCI $OSUR $PODD $TNDM $BIO $EW $MRK $AYTU $INO $AIM $SPEX $TSLA $AMC $KOSS https://t.co/fqBn6rDBRk
OSUR	2021-06-01 12:01:32		15.55	8.45	-3.37%
OSUR	2021-06-01 13:01:23		15.55	9.21	-3.37%
OSUR	2021-06-01 16:03:09		9.97	9.21	-3.37%
OSUR	2021-06-01 17:01:34		9.56	9.54	1.06%
OSUR	2021-06-01 18:01:23		9.39	9.37	-0.63%
OSUR	2021-06-01 19:01:21		9.31	9.28	-1.59%
OSUR	2021-06-01 20:01:23		9.35	9.34	-1.06%
OSUR	2021-06-01 21:01:23		9.38	9.37	-0.74%
OSUR	2021-06-01 21:28:06 2021-05-09 11:35:46	Abbott warning on waning COVID demand drags testing peers lower $ABT $QDEL $FLDM $OPK $TMO $OSUR $VIVO $BIO $HOLX $BDX
OSUR	2021-06-01 22:01:34		9.45	9.44	0.00%
OSUR	2021-06-01 23:10:04		9.36	9.27	-1.59%
2021-06-02
OSUR	2021-06-02 02:01:57		10.05	9.27	-3.23%
OSUR	2021-06-02 12:02:01		10.05	9.03	-3.23%
OSUR	2021-06-02 14:01:44		35.98	9.03	-3.23%
OSUR	2021-06-02 15:01:33		10.32	9.03	-3.23%
OSUR	2021-06-02 16:01:49		9.97	9.04	-3.23%
OSUR	2021-06-02 17:01:46		9.33	9.31	0.22%
OSUR	2021-06-02 18:01:53		9.46	9.44	1.61%
OSUR	2021-06-02 19:01:45		9.53	9.51	2.37%
OSUR	2021-06-02 20:01:45		9.55	9.54	2.69%
OSUR	2021-06-02 21:01:49		9.58	9.57	2.90%
OSUR	2021-06-02 22:01:52		9.55	9.54	2.69%
OSUR	2021-06-02 23:01:52		9.50	9.49	2.37%
2021-06-03
OSUR	2021-06-03 00:01:50		9.68	9.55	2.69%
OSUR	2021-06-03 02:21:11		9.68	8.90	2.69%
OSUR	2021-06-03 03:01:35		9.68	8.75	2.69%
OSUR	2021-06-03 12:01:30		9.68	9.04	2.69%
OSUR	2021-06-03 13:01:32		13.14	9.04	2.69%
OSUR	2021-06-03 14:01:32		10.20	9.04	2.69%
OSUR	2021-06-03 16:01:31		9.97	9.04	2.69%
OSUR	2021-06-03 17:01:39		9.46	9.45	-1.05%
OSUR	2021-06-03 18:01:46		9.49	9.47	-0.84%
OSUR	2021-06-03 19:01:50		9.47	9.45	-0.94%
OSUR	2021-06-03 20:02:02		9.49	9.48	-0.63%
OSUR	2021-06-03 21:01:35		9.52	9.51	-0.31%
OSUR	2021-06-03 22:01:33		9.51	9.50	-0.52%
OSUR	2021-06-03 23:01:33		9.68	9.39	-0.63%
2021-06-04
OSUR	2021-06-04 00:01:47		9.78	9.39	-0.63%
OSUR	2021-06-04 09:03:17		9.99	8.50	0%
OSUR	2021-06-04 12:01:42		9.99	8.45	0%
OSUR	2021-06-04 13:01:46		12.82	8.45	0%
OSUR	2021-06-04 14:01:53		9.69	9.03	0%
OSUR	2021-06-04 16:01:49		9.69	9.25	0%
OSUR	2021-06-04 17:01:46		9.47	9.43	0%
OSUR	2021-06-04 18:01:35		9.45	9.44	0%
OSUR	2021-06-04 19:01:24		9.47	9.46	0%
OSUR	2021-06-04 20:01:43		9.45	9.44	0%
OSUR	2021-06-04 21:01:49		9.43	9.42	0%
OSUR	2021-06-04 22:01:36		9.33	9.32	0%
OSUR	2021-06-04 23:01:56		9.30	9.29	0%
2021-06-07
OSUR	2021-06-07 00:03:42		9.61	9.25	-1.58%
OSUR	2021-06-07 12:01:35		9.61	8.45	-1.58%
OSUR	2021-06-07 13:01:28		13.54	8.45	-1.58%
OSUR	2021-06-07 14:01:32		9.89	8.45	-1.58%
OSUR	2021-06-07 15:01:41		9.72	9.02	-1.58%
OSUR	2021-06-07 16:01:38		9.40	9.25	-1.58%
OSUR	2021-06-07 17:01:31		9.86	9.81	5.35%
OSUR	2021-06-07 18:01:34		9.77	9.74	4.39%
OSUR	2021-06-07 19:01:34		9.70	9.69	3.74%
OSUR	2021-06-07 20:01:43		9.69	9.68	3.64%
OSUR	2021-06-07 21:01:50		9.75	9.74	4.28%
OSUR	2021-06-07 22:01:49		9.75	9.74	4.17%
OSUR	2021-06-07 23:01:43		9.79	9.25	3.53%
2021-06-08
OSUR	2021-06-08 02:03:18		9.79	9.75	4.59%
OSUR	2021-06-08 11:01:24		9.95	9.75	4.59%
OSUR	2021-06-08 12:01:39		9.95	9.39	4.59%
OSUR	2021-06-08 14:01:21		9.95	9.70	5.34%
OSUR	2021-06-08 15:01:29		9.75	9.72	4.17%
OSUR	2021-06-08 16:01:38		9.75	9.65	5.13%
OSUR	2021-06-08 17:01:48		10.00	9.99	2.15%
OSUR	2021-06-08 18:01:41		10.08	10.05	2.66%
OSUR	2021-06-08 19:01:36		9.96	9.94	1.63%
OSUR	2021-06-08 20:01:38		10.09	10.08	3.06%
OSUR	2021-06-08 21:01:10		10.04	10.03	2.55%
OSUR	2021-06-08 22:01:27		10.09	10.08	2.96%
OSUR	2021-06-08 23:01:33		10.06	10.05	2.66%
2021-06-09
OSUR	2021-06-09 00:01:36		10.08	9.70	1.74%
OSUR	2021-06-09 02:07:26		10.16	9.70	2.36%
OSUR	2021-06-09 03:01:44		10.16	9.68	2.36%
OSUR	2021-06-09 12:01:40		10.16	10.05	2.36%
OSUR	2021-06-09 14:01:35		11.00	10.05	2.36%
OSUR	2021-06-09 16:01:41		10.37	10.01	3.29%
OSUR	2021-06-09 18:01:56		9.82	9.81	-1.51%
OSUR	2021-06-09 19:01:51		9.80	9.79	-1.61%
OSUR	2021-06-09 20:01:29		9.86	9.85	-1.10%
OSUR	2021-06-09 21:01:31		9.84	9.83	-1.31%
OSUR	2021-06-09 22:01:50		9.88	9.87	-0.80%
OSUR	2021-06-09 23:01:42		9.72	9.71	-2.51%
2021-06-10
OSUR	2021-06-10 00:01:45		10.00	9.70	-2.51%
OSUR	2021-06-10 02:03:55		10.00	9.68	-3.86%
OSUR	2021-06-10 12:01:41		10.00	7.78	-3.86%
OSUR	2021-06-10 14:01:27		10.15	9.31	-3.86%
OSUR	2021-06-10 16:01:52		10.15	9.70	-3.86%
OSUR	2021-06-10 17:01:24		9.57	9.55	-1.54%
OSUR	2021-06-10 18:01:47		9.60	9.58	-1.24%
OSUR	2021-06-10 19:01:22		9.68	9.67	-0.31%
OSUR	2021-06-10 20:01:32		9.67	9.66	-0.41%
OSUR	2021-06-10 21:01:40		9.64	9.63	-0.72%
OSUR	2021-06-10 22:01:40		9.65	9.64	-0.62%
OSUR	2021-06-10 23:01:57		9.75	9.63	-0.62%
2021-06-11
OSUR	2021-06-11 00:01:39		9.75	9.55	-0.62%
OSUR	2021-06-11 02:04:55		10.23	9.35	-0.62%
OSUR	2021-06-11 12:01:49		10.19	8.45	-0.62%
OSUR	2021-06-11 13:01:42		10.19	9.32	-0.62%
OSUR	2021-06-11 16:01:42		10.19	9.50	-0.62%
OSUR	2021-06-11 17:01:37		9.65	9.64	-0.10%
OSUR	2021-06-11 19:01:44		9.60	9.59	-0.52%
OSUR	2021-06-11 20:01:33		9.60	9.59	-0.62%
OSUR	2021-06-11 21:01:30		9.63	9.62	-0.21%
OSUR	2021-06-11 22:01:24		9.64	9.63	-0.21%
OSUR	2021-06-11 23:01:41		9.70	9.50	0.00%
2021-06-14
OSUR	2021-06-14 00:01:46		9.70	9.00	-0.41%
OSUR	2021-06-14 12:01:32		9.70	8.45	-0.41%
OSUR	2021-06-14 14:01:31		10.23	9.30	-0.41%
OSUR	2021-06-14 16:01:42		10.14	9.60	-0.41%
OSUR	2021-06-14 17:01:38		9.62	9.60	-0.52%
OSUR	2021-06-14 18:01:40		9.60	9.59	-0.52%
OSUR	2021-06-14 20:01:49		9.59	9.58	-0.62%
OSUR	2021-06-14 21:01:24		9.55	9.54	-1.04%
OSUR	2021-06-14 22:01:50		9.52	9.51	-1.35%
OSUR	2021-06-14 23:01:35		9.81	9.31	-1.45%
2021-06-15
OSUR	2021-06-15 00:01:52		10.23	9.42	-1.45%
OSUR	2021-06-15 02:06:30		10.23	9.42	-2.16%
OSUR	2021-06-15 12:01:55		10.23	9.30	-2.16%
OSUR	2021-06-15 16:01:45		10.14	9.30	-2.16%
OSUR	2021-06-15 17:01:35		9.48	9.45	-0.53%
OSUR	2021-06-15 18:01:39		9.45	9.44	-0.63%
OSUR	2021-06-15 20:01:43		9.44	9.43	-0.74%
OSUR	2021-06-15 21:01:42		9.38	9.37	-1.47%
OSUR	2021-06-15 22:01:57		9.44	9.43	-0.74%
OSUR	2021-06-15 23:01:42		9.46	9.45	-0.53%
2021-06-16
OSUR	2021-06-16 00:01:35		10.00	9.41	-0.63%
OSUR	2021-06-16 02:13:35		10.00	9.37	-0.63%
OSUR	2021-06-16 12:01:45		10.00	7.57	-0.63%
OSUR	2021-06-16 13:01:41		10.00	9.45	-0.63%
OSUR	2021-06-16 14:01:10		10.50	9.45	-0.63%
OSUR	2021-06-16 16:01:15		9.50	9.25	-0.63%
OSUR	2021-06-16 18:01:45		9.38	9.37	-0.85%
OSUR	2021-06-16 19:01:50		9.36	9.35	-0.95%
OSUR	2021-06-16 20:01:32		9.34	9.33	-1.16%
OSUR	2021-06-16 21:01:50		9.37	9.33	-0.95%
OSUR	2021-06-16 22:01:34		9.35	9.34	-0.85%
OSUR	2021-06-16 23:01:44		9.40	9.39	-0.63%
2021-06-17
OSUR	2021-06-17 00:01:59		9.49	9.38	-0.63%
OSUR	2021-06-17 02:02:33		9.49	9.20	-0.42%
OSUR	2021-06-17 12:01:36		10.32	8.50	-0.42%
OSUR	2021-06-17 14:01:33		10.23	8.50	-0.42%
OSUR	2021-06-17 15:01:41		9.69	9.01	-0.42%
OSUR	2021-06-17 16:01:40		9.69	9.31	-0.42%
OSUR	2021-06-17 17:01:41		9.48	9.47	0.75%
OSUR	2021-06-17 18:01:36		9.57	9.55	1.70%
OSUR	2021-06-17 19:01:48		9.54	9.53	1.49%
OSUR	2021-06-17 20:01:37		9.47	9.46	0.75%
OSUR	2021-06-17 21:01:35		9.44	9.43	0.53%
OSUR	2021-06-17 22:01:37		9.48	9.47	0.85%
OSUR	2021-06-17 23:01:52		9.47	9.46	0.96%
2021-06-18
OSUR	2021-06-18 00:01:47		10.00	9.36	0.96%
OSUR	2021-06-18 02:02:51		10.00	9.36	1.28%
OSUR	2021-06-18 12:01:56		10.00	8.45	1.28%
OSUR	2021-06-18 14:01:37		10.23	8.45	1.28%
OSUR	2021-06-18 16:01:46		10.23	9.25	1.28%
OSUR	2021-06-18 17:01:33		9.55	9.53	0.11%
OSUR	2021-06-18 18:01:38		9.43	9.41	0.42%
OSUR	2021-06-18 19:01:27		9.41	9.40	-1.27%
OSUR	2021-06-18 20:01:33		9.36	9.35	-1.27%
OSUR	2021-06-18 21:01:43		9.33	9.32	-1.69%
OSUR	2021-06-18 22:01:41		9.30	9.29	-2.00%
OSUR	2021-06-18 23:01:40		9.38	9.37	-1.16%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.