OraSure Technologies Inc (OSUR)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 28/11/2025 |
120.526 |
0,84%
|
2,40
|
2,33
|
2,45
|
2,38
|
| 26/11/2025 |
447.166 |
-2,86%
|
2,44
|
2,34
|
2,46
|
2,38
|
| 25/11/2025 |
525.875 |
1,24%
|
2,43
|
2,34
|
2,47
|
2,45
|
| 24/11/2025 |
809.544 |
6,17%
|
2,35
|
2,28
|
2,445
|
2,42
|
| 21/11/2025 |
1.328.161 |
7,58%
|
2,11
|
2,08
|
2,33
|
2,27
|
| 20/11/2025 |
696.808 |
-3,88%
|
2,2293
|
2,095
|
2,24
|
2,11
|
| 19/11/2025 |
985.030 |
3,30%
|
2,165
|
2,10
|
2,21
|
2,19
|
| 18/11/2025 |
562.062 |
-6,22%
|
2,23
|
2,1048
|
2,27
|
2,12
|
| 17/11/2025 |
529.197 |
-2,60%
|
2,32
|
2,25
|
2,35
|
2,25
|
| 14/11/2025 |
660.995 |
1,32%
|
2,24
|
2,205
|
2,32
|
2,31
|
| 13/11/2025 |
497.053 |
-7,69%
|
2,4994
|
2,27
|
2,4994
|
2,28
|
| 12/11/2025 |
332.327 |
0,41%
|
2,45
|
2,43
|
2,49
|
2,47
|
| 11/11/2025 |
373.257 |
5,58%
|
2,34
|
2,32
|
2,505
|
2,46
|
| 10/11/2025 |
819.201 |
-2,71%
|
2,40
|
2,31
|
2,4377
|
2,33
|
| 07/11/2025 |
302.715 |
-0,21%
|
2,39
|
2,375
|
2,43
|
2,395
|
| 06/11/2025 |
458.503 |
-6,62%
|
2,46
|
2,30
|
2,46
|
2,40
|
| 05/11/2025 |
248.412 |
-0,20%
|
2,58
|
2,53
|
2,61
|
2,57
|
| 04/11/2025 |
290.372 |
-3,56%
|
2,74
|
2,555
|
2,74
|
2,57
|
| 03/11/2025 |
197.529 |
-2,74%
|
2,74
|
2,65
|
2,75
|
2,67
|
| 31/10/2025 |
365.435 |
1,67%
|
2,84
|
2,67
|
2,84
|
2,74
|
| 30/10/2025 |
269.088 |
-3,23%
|
2,78
|
2,675
|
2,80
|
2,70
|
| 29/10/2025 |
409.842 |
-2,79%
|
2,84
|
2,79
|
2,88
|
2,79
|
| 28/10/2025 |
285.230 |
-0,69%
|
2,89
|
2,855
|
2,92
|
2,87
|
| 27/10/2025 |
353.357 |
-2,37%
|
2,96
|
2,89
|
3,00
|
2,89
|
| 24/10/2025 |
325.069 |
2,78%
|
2,91
|
2,88
|
2,975
|
2,96
|
| 23/10/2025 |
233.670 |
0,35%
|
2,87
|
2,86
|
2,915
|
2,88
|
| 22/10/2025 |
472.064 |
-3,37%
|
2,97
|
2,86
|
2,99
|
2,87
|
| 21/10/2025 |
391.470 |
-2,30%
|
3,04
|
2,935
|
3,06
|
2,97
|
| 20/10/2025 |
350.105 |
0,66%
|
3,14
|
3,025
|
3,14
|
3,04
|
| 17/10/2025 |
343.776 |
-1,31%
|
3,05
|
3,01
|
3,10
|
3,02
|
| 16/10/2025 |
225.911 |
0,00%
|
3,11
|
3,015
|
3,14
|
3,06
|
| 15/10/2025 |
322.866 |
0,16%
|
3,08
|
3,02
|
3,13
|
3,06
|
| 14/10/2025 |
148.929 |
1,50%
|
2,98
|
2,96
|
3,07
|
3,05
|
| 13/10/2025 |
377.378 |
2,03%
|
2,98
|
2,95
|
3,04
|
3,01
|
| 10/10/2025 |
342.920 |
-5,42%
|
3,15
|
2,95
|
3,15
|
2,95
|
| 09/10/2025 |
208.851 |
-3,70%
|
3,28
|
3,11
|
3,28
|
3,12
|
| 08/10/2025 |
163.731 |
2,69%
|
3,19
|
3,14
|
3,29
|
3,24
|
| 07/10/2025 |
276.557 |
-1,25%
|
3,22
|
3,13
|
3,23
|
3,16
|
| 06/10/2025 |
219.178 |
0,63%
|
3,15
|
3,14
|
3,25
|
3,20
|
| 03/10/2025 |
191.805 |
1,60%
|
3,14
|
3,14
|
3,23
|
3,18
|
| 02/10/2025 |
184.238 |
-0,64%
|
3,15
|
3,10
|
3,15
|
3,13
|
| 01/10/2025 |
321.139 |
-2,03%
|
3,20
|
3,10
|
3,24
|
3,15
|
| 30/09/2025 |
318.804 |
0,79%
|
3,17
|
3,134
|
3,21
|
3,21
|
| 29/09/2025 |
379.496 |
-0,94%
|
3,15
|
3,09
|
3,25
|
3,18
|
| 26/09/2025 |
409.285 |
-0,47%
|
3,19
|
3,155
|
3,22
|
3,20
|
| 25/09/2025 |
328.400 |
-1,39%
|
3,2655
|
3,16
|
3,275
|
3,19
|
| 24/09/2025 |
351.502 |
-1,37%
|
3,29
|
3,22
|
3,318
|
3,23
|
| 23/09/2025 |
289.035 |
-1,21%
|
3,33
|
3,25
|
3,39
|
3,28
|
| 22/09/2025 |
211.115 |
-1,78%
|
3,44
|
3,31
|
3,44
|
3,32
|
| 19/09/2025 |
401.031 |
1,82%
|
3,31
|
3,26
|
3,38
|
3,38
|
| 18/09/2025 |
214.777 |
0,00%
|
3,32
|
3,28
|
3,35
|
3,30
|
| 17/09/2025 |
197.077 |
2,17%
|
3,28
|
3,23
|
3,40
|
3,29
|
| 16/09/2025 |
349.277 |
-0,31%
|
3,23
|
3,16
|
3,30
|
3,22
|
| 15/09/2025 |
214.504 |
-2,57%
|
3,31
|
3,205
|
3,34
|
3,23
|
| 12/09/2025 |
138.588 |
-0,45%
|
3,33
|
3,2914
|
3,37
|
3,31
|
| 11/09/2025 |
176.741 |
2,15%
|
3,28
|
3,28
|
3,35
|
3,32
|
| 10/09/2025 |
120.872 |
-2,54%
|
3,3502
|
3,245
|
3,3858
|
3,26
|
| 09/09/2025 |
240.871 |
3,54%
|
3,36
|
3,2646
|
3,38
|
3,35
|
| 08/09/2025 |
131.861 |
0,62%
|
3,21
|
3,145
|
3,27
|
3,25
|
| 05/09/2025 |
162.062 |
2,54%
|
3,13
|
3,13
|
3,2584
|
3,23
|
| 04/09/2025 |
316.359 |
0,32%
|
3,2084
|
3,115
|
3,21
|
3,15
|
| 03/09/2025 |
366.769 |
-6,55%
|
3,33
|
3,13
|
3,34
|
3,14
|
| 02/09/2025 |
666.655 |
1,51%
|
3,48
|
3,27
|
3,48
|
3,36
|
| 29/08/2025 |
458.900 |
0,61%
|
3,31
|
3,285
|
3,36
|
3,31
|
| 28/08/2025 |
308.878 |
-1,47%
|
3,30
|
3,25
|
3,345
|
3,29
|
| 27/08/2025 |
580.099 |
-4,02%
|
3,50
|
3,325
|
3,54
|
3,34
|
| 26/08/2025 |
761.228 |
11,31%
|
3,20
|
3,125
|
3,495
|
3,48
|
| 25/08/2025 |
935.181 |
5,00%
|
3,00
|
2,89
|
3,195
|
3,14
|
| 22/08/2025 |
199.473 |
4,90%
|
2,865
|
2,85
|
3,01
|
3,00
|
| 21/08/2025 |
168.601 |
-1,38%
|
2,87
|
2,845
|
2,92
|
2,86
|
| 20/08/2025 |
364.420 |
3,75%
|
2,82
|
2,78
|
2,93
|
2,90
|
| 19/08/2025 |
220.608 |
0,00%
|
2,85
|
2,755
|
2,85
|
2,80
|
| 18/08/2025 |
138.470 |
1,45%
|
2,86
|
2,77
|
2,86
|
2,80
|
| 15/08/2025 |
258.633 |
-0,36%
|
2,79
|
2,755
|
2,82
|
2,76
|
| 14/08/2025 |
258.808 |
-2,81%
|
2,82
|
2,74
|
2,875
|
2,77
|
| 13/08/2025 |
329.853 |
1,79%
|
2,83
|
2,81
|
2,9599
|
2,85
|
| 12/08/2025 |
320.908 |
0,36%
|
2,81
|
2,745
|
2,90
|
2,80
|
| 11/08/2025 |
122.218 |
0,18%
|
2,80
|
2,76
|
2,8474
|
2,79
|
| 08/08/2025 |
349.852 |
1,28%
|
2,74
|
2,66
|
2,79
|
2,78
|
| 07/08/2025 |
284.205 |
-3,85%
|
2,85
|
2,74
|
2,86
|
2,745
|
| 06/08/2025 |
750.239 |
-8,49%
|
2,89
|
2,74
|
3,195
|
2,855
|
| 05/08/2025 |
258.183 |
0,00%
|
3,11
|
3,06
|
3,16
|
3,12
|
| 04/08/2025 |
302.194 |
3,49%
|
3,01
|
3,00
|
3,145
|
3,12
|
| 01/08/2025 |
536.499 |
-5,50%
|
3,15
|
3,0015
|
3,23
|
3,01
|
| 31/07/2025 |
371.305 |
-0,31%
|
3,16
|
3,1501
|
3,26
|
3,18
|
| 30/07/2025 |
309.424 |
-2,29%
|
3,27
|
3,165
|
3,285
|
3,19
|
| 29/07/2025 |
204.992 |
-2,39%
|
3,38
|
3,225
|
3,43
|
3,27
|
| 28/07/2025 |
317.178 |
-0,30%
|
3,5147
|
3,325
|
3,5147
|
3,35
|
| 25/07/2025 |
192.231 |
1,21%
|
3,28
|
3,25
|
3,39
|
3,36
|
| 24/07/2025 |
254.992 |
0,61%
|
3,49
|
3,25
|
3,505
|
3,32
|
| 23/07/2025 |
285.582 |
-4,35%
|
3,29
|
3,275
|
3,505
|
3,30
|
| 22/07/2025 |
513.590 |
6,15%
|
3,26
|
3,23
|
3,465
|
3,45
|
| 21/07/2025 |
293.108 |
1,72%
|
3,26
|
3,23
|
3,32
|
3,25
|
| 18/07/2025 |
861.493 |
-2,44%
|
3,18
|
3,105
|
3,31
|
3,20
|
| 17/07/2025 |
490.231 |
2,82%
|
3,15
|
2,65
|
3,31
|
3,28
|
| 16/07/2025 |
395.392 |
2,57%
|
3,11
|
3,045
|
3,20
|
3,19
|
| 15/07/2025 |
801.143 |
1,30%
|
3,09
|
3,01
|
3,76
|
3,11
|
| 14/07/2025 |
1.881.104 |
-0,97%
|
3,08
|
3,01
|
3,76
|
3,07
|
| 11/07/2025 |
467.940 |
1,64%
|
3,00
|
3,00
|
3,155
|
3,10
|
| 10/07/2025 |
502.999 |
0,66%
|
3,06
|
3,00
|
3,13
|
3,05
|
