OraSure

OSUR
🏛️ usa →
3.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.85 8.96 8.67 8.69 0.5M
2021-12-30 8.80 9.04 8.78 8.82 0.5M
2021-12-29 8.87 9.03 8.74 8.80 0.5M
2021-12-28 9.05 9.19 8.86 8.87 0.4M
2021-12-27 9.29 9.33 9.07 9.20 0.5M
2021-12-23 9.20 9.41 9.09 9.25 0.6M
2021-12-22 9.51 9.63 9.30 9.51 0.5M
2021-12-21 9.66 9.77 9.24 9.46 0.9M
2021-12-20 9.44 9.74 9.40 9.58 1.1M
2021-12-17 8.99 9.57 8.98 9.46 3.2M
2021-12-16 9.23 9.45 8.90 9.01 0.9M
2021-12-15 8.76 9.20 8.66 9.19 0.7M
2021-12-14 8.67 8.99 8.56 8.79 0.7M
2021-12-13 8.25 8.82 8.25 8.74 0.7M
2021-12-10 8.53 8.70 8.26 8.30 0.7M
2021-12-09 8.78 9.02 8.50 8.53 1.5M
2021-12-08 9.05 9.08 8.84 9.00 1.4M
2021-12-07 9.01 9.24 8.89 8.97 1.0M
2021-12-06 8.66 9.01 8.54 8.94 1.2M
2021-12-03 9.09 9.09 8.50 8.70 1.8M
2021-12-02 9.05 9.29 8.67 8.94 1.8M
2021-12-01 9.36 9.43 8.93 8.99 1.4M
2021-11-30 9.36 9.73 9.26 9.33 1.6M
2021-11-29 9.60 9.69 9.35 9.46 0.6M
2021-11-26 9.28 9.77 9.28 9.53 0.5M
2021-11-24 9.17 9.34 9.00 9.23 1.0M
2021-11-23 9.50 9.50 8.96 9.19 1.5M
2021-11-22 9.74 9.74 9.40 9.43 0.9M
2021-11-19 9.74 10.12 9.70 9.82 1.0M
2021-11-18 10.03 10.08 9.55 9.73 0.5M
2021-11-17 10.21 10.21 9.93 10.03 0.4M
2021-11-16 9.93 10.24 9.80 10.18 0.6M
2021-11-15 10.02 10.09 9.85 9.93 0.5M
2021-11-12 9.85 10.10 9.70 9.95 0.8M
2021-11-11 9.49 9.82 9.44 9.80 0.6M
2021-11-10 9.69 9.78 9.40 9.50 0.9M
2021-11-09 9.88 9.96 9.62 9.66 0.7M
2021-11-08 9.79 10.18 9.70 10.01 1.1M
2021-11-05 10.16 10.20 9.62 9.67 1.2M
2021-11-04 10.40 10.93 10.06 10.32 1.5M
2021-11-03 10.73 11.22 10.49 11.14 1.2M
2021-11-02 11.20 11.45 10.67 10.85 1.2M
2021-11-01 10.66 11.05 10.61 11.01 1.0M
2021-10-29 10.67 10.72 10.52 10.67 0.5M
2021-10-28 10.65 10.81 10.51 10.67 0.5M
2021-10-27 10.58 10.67 10.43 10.61 0.5M
2021-10-26 10.91 10.91 10.59 10.61 0.3M
2021-10-25 10.95 10.95 10.65 10.85 0.4M
2021-10-22 10.91 10.92 10.68 10.88 0.4M
2021-10-21 11.21 11.26 10.94 10.98 0.6M
2021-10-20 10.96 11.24 10.86 11.22 0.5M
2021-10-19 10.68 11.04 10.55 10.91 0.6M
2021-10-18 10.50 10.68 10.40 10.55 0.7M
2021-10-15 10.95 10.95 10.47 10.51 0.4M
2021-10-14 10.50 10.96 10.48 10.76 0.4M
2021-10-13 10.71 10.88 10.53 10.69 0.4M
2021-10-12 10.92 10.95 10.67 10.69 0.4M
2021-10-11 11.11 11.22 10.87 10.89 0.4M
2021-10-08 11.39 11.59 11.17 11.18 0.4M
2021-10-07 10.77 11.46 10.75 11.29 0.7M
2021-10-06 10.78 10.87 10.48 10.72 0.9M
2021-10-05 11.00 11.36 10.56 10.79 1.1M
2021-10-04 10.94 11.36 10.68 10.75 1.1M
2021-10-01 11.26 11.43 10.46 10.70 1.0M
2021-09-30 11.31 11.89 11.27 11.31 1.1M
2021-09-29 10.64 11.35 10.64 11.25 0.8M
2021-09-28 10.93 10.96 10.54 10.60 0.6M
2021-09-27 10.95 11.19 10.68 10.94 0.5M
2021-09-24 11.17 11.21 10.73 10.91 0.6M
2021-09-23 11.25 11.51 11.00 11.18 0.9M
2021-09-22 12.66 12.91 11.14 11.19 1.9M
2021-09-21 13.02 13.57 12.93 13.34 1.0M
2021-09-20 12.70 13.21 12.64 12.80 1.5M
2021-09-17 11.50 13.38 11.48 13.38 5.3M
2021-09-16 10.53 11.62 10.52 11.47 1.0M
2021-09-15 10.60 10.68 10.33 10.55 0.3M
2021-09-14 10.91 11.04 10.61 10.68 0.4M
2021-09-13 11.71 11.78 10.75 10.86 0.9M
2021-09-10 11.06 11.85 10.96 11.78 0.8M
2021-09-09 10.91 11.02 10.75 10.83 0.4M
2021-09-08 11.11 11.23 10.95 10.99 0.4M
2021-09-07 11.12 11.35 11.09 11.17 0.5M
2021-09-03 11.36 11.47 11.16 11.19 0.5M
2021-09-02 11.06 11.41 10.89 11.36 0.6M
2021-09-01 10.94 11.25 10.70 11.18 0.4M
2021-08-31 10.82 11.02 10.81 10.95 0.4M
2021-08-30 10.86 10.92 10.61 10.88 0.3M
2021-08-27 10.62 10.83 10.59 10.59 0.5M
2021-08-26 10.66 10.85 10.54 10.59 0.3M
2021-08-25 10.53 10.78 10.47 10.71 0.4M
2021-08-24 10.52 10.62 10.35 10.60 0.5M
2021-08-23 10.24 10.59 10.20 10.50 0.4M
2021-08-20 10.05 10.32 10.03 10.17 0.5M
2021-08-19 10.20 10.29 10.06 10.10 0.7M
2021-08-18 10.47 10.51 10.21 10.23 0.4M
2021-08-17 10.46 10.81 10.35 10.42 0.9M
2021-08-16 10.90 10.90 10.52 10.53 1.0M
2021-08-13 10.80 11.10 10.75 10.87 0.4M
2021-08-12 11.23 11.29 11.00 11.04 0.4M
2021-08-11 11.31 11.32 11.06 11.21 0.5M
2021-08-10 11.66 11.78 11.29 11.32 0.7M
2021-08-09 11.76 11.86 11.50 11.59 0.7M
2021-08-06 12.03 12.03 11.65 11.76 1.3M
2021-08-05 11.92 12.21 11.71 11.98 0.7M
2021-08-04 10.66 12.05 10.27 11.98 2.0M
2021-08-03 11.84 12.41 11.80 12.41 1.2M
2021-08-02 11.76 11.88 11.39 11.84 0.8M
2021-07-30 11.60 11.94 11.59 11.79 0.6M
2021-07-29 11.35 11.82 11.35 11.67 0.9M
2021-07-28 10.62 11.34 10.60 11.29 0.8M
2021-07-27 10.46 10.60 10.20 10.56 0.5M
2021-07-26 11.35 11.38 10.49 10.50 1.1M
2021-07-23 11.20 11.46 11.12 11.28 1.0M
2021-07-22 10.57 11.26 10.57 11.25 1.1M
2021-07-21 10.48 10.62 10.32 10.52 1.3M
2021-07-20 10.19 10.52 9.97 10.45 1.6M
2021-07-19 9.93 11.10 9.75 10.20 4.8M
2021-07-16 10.05 10.25 10.00 10.07 0.5M
2021-07-15 9.65 10.06 9.44 9.98 0.7M
2021-07-14 10.26 10.39 9.72 9.73 1.0M
2021-07-13 10.47 10.66 10.26 10.28 1.3M
2021-07-12 10.36 10.53 10.29 10.50 0.9M
2021-07-09 10.26 10.39 10.13 10.35 0.7M
2021-07-08 9.97 10.24 9.72 10.20 0.6M
2021-07-07 10.35 10.44 9.97 10.17 0.9M
2021-07-06 10.17 10.42 10.15 10.40 0.6M
2021-07-02 10.39 10.39 10.10 10.21 0.7M
2021-07-01 10.16 10.39 10.09 10.37 0.7M
2021-06-30 10.36 10.37 10.08 10.14 1.0M
2021-06-29 10.20 10.37 9.97 10.36 1.0M
2021-06-28 9.52 10.15 9.42 10.12 1.2M
2021-06-25 9.57 9.62 9.46 9.56 2.2M
2021-06-24 9.67 9.86 9.55 9.58 0.5M
2021-06-23 9.20 9.64 9.20 9.63 1.1M
2021-06-22 9.19 9.21 9.04 9.15 0.5M
2021-06-21 9.34 9.41 9.02 9.13 0.8M
2021-06-18 9.43 9.54 9.29 9.36 1.4M
2021-06-17 9.40 9.60 9.36 9.48 0.5M
2021-06-16 9.43 9.54 9.28 9.39 0.7M
2021-06-15 9.52 9.56 9.37 9.45 0.5M
2021-06-14 9.72 9.73 9.47 9.51 0.9M
2021-06-11 9.69 9.72 9.58 9.65 0.6M
2021-06-10 9.71 9.75 9.55 9.65 0.9M
2021-06-09 10.10 10.10 9.71 9.71 0.7M
2021-06-08 9.75 10.15 9.71 10.05 1.6M
2021-06-07 9.33 9.87 9.33 9.68 1.4M
2021-06-04 9.50 9.53 9.29 9.29 0.6M
2021-06-03 9.42 9.55 9.35 9.49 0.3M
2021-06-02 9.30 9.59 9.28 9.52 0.5M
2021-06-01 9.61 9.65 9.23 9.30 1.0M
2021-05-28 9.77 9.99 9.59 9.61 0.7M
2021-05-27 9.58 9.82 9.52 9.73 0.6M
2021-05-26 9.42 9.70 9.35 9.59 0.5M
2021-05-25 9.62 9.71 9.34 9.34 1.0M
2021-05-24 9.69 9.81 9.52 9.59 0.8M
2021-05-21 9.82 9.93 9.64 9.64 0.4M
2021-05-20 9.63 9.81 9.51 9.74 0.4M
2021-05-19 9.54 9.63 9.44 9.62 0.3M
2021-05-18 9.46 9.77 9.41 9.65 0.7M
2021-05-17 9.50 9.64 9.36 9.44 0.5M
2021-05-14 9.33 9.53 9.33 9.51 0.4M
2021-05-13 9.33 9.47 9.03 9.33 0.6M
2021-05-12 9.45 9.79 9.26 9.28 0.9M
2021-05-11 9.39 9.79 9.31 9.55 0.7M
2021-05-10 9.90 9.96 9.46 9.73 1.0M
2021-05-07 9.63 10.10 9.60 9.86 1.4M
2021-05-06 9.16 9.79 8.58 9.73 1.9M
2021-05-05 9.29 9.41 8.95 9.02 0.8M
2021-05-04 9.32 9.32 9.11 9.27 0.6M
2021-05-03 9.27 9.48 9.05 9.37 1.1M
2021-04-30 9.03 9.18 8.95 9.15 1.1M
2021-04-29 9.51 9.53 9.06 9.13 1.0M
2021-04-28 9.50 9.59 9.45 9.49 0.9M
2021-04-27 9.72 9.82 9.53 9.54 0.7M
2021-04-26 9.49 9.89 9.33 9.75 0.9M
2021-04-23 9.80 9.81 9.37 9.40 1.1M
2021-04-22 9.86 9.98 9.61 9.84 0.9M
2021-04-21 9.37 9.88 9.36 9.79 1.2M
2021-04-20 9.48 9.55 9.26 9.42 1.2M
2021-04-19 10.08 10.10 9.48 9.50 1.5M
2021-04-16 10.04 10.10 9.70 10.01 0.8M
2021-04-15 10.33 10.50 10.00 10.01 0.6M
2021-04-14 10.27 10.49 10.18 10.26 0.6M
2021-04-13 10.00 10.42 10.00 10.32 0.8M
2021-04-12 10.35 10.39 9.94 10.05 1.0M
2021-04-09 10.47 10.61 10.35 10.42 0.6M
2021-04-08 10.41 10.53 10.20 10.45 0.8M
2021-04-07 11.00 11.20 10.39 10.45 1.6M
2021-04-06 11.16 11.31 10.95 11.07 1.0M
2021-04-05 11.80 11.80 11.17 11.19 1.2M
2021-04-01 11.78 11.98 11.62 11.68 0.8M
2021-03-31 11.25 11.95 11.25 11.67 1.6M
2021-03-30 11.06 11.33 10.62 11.11 1.0M
2021-03-29 10.97 11.18 10.75 10.98 0.7M
2021-03-26 10.38 11.03 10.38 11.01 1.1M
2021-03-25 10.33 10.59 10.16 10.32 0.9M
2021-03-24 11.21 11.34 10.57 10.58 0.7M
2021-03-23 11.35 11.51 11.15 11.28 0.6M
2021-03-22 11.31 11.60 11.14 11.46 0.7M
2021-03-19 11.27 11.36 10.90 11.34 1.3M
2021-03-18 10.94 11.34 10.80 10.86 0.6M
2021-03-17 11.06 11.20 10.76 11.07 0.8M
2021-03-16 11.42 11.54 11.06 11.26 1.0M
2021-03-15 11.50 11.62 11.21 11.37 0.8M
2021-03-12 10.83 11.31 10.50 11.27 1.4M
2021-03-11 10.47 10.98 10.32 10.93 1.4M
2021-03-10 10.23 10.72 9.50 10.06 3.2M
2021-03-09 9.82 10.38 9.82 10.00 1.5M
2021-03-08 10.31 10.31 9.53 9.53 1.9M
2021-03-05 10.74 10.74 9.97 10.30 1.8M
2021-03-04 11.08 11.08 10.52 10.75 1.3M
2021-03-03 11.10 11.42 10.81 11.13 1.9M
2021-03-02 11.00 11.53 10.50 11.08 2.5M
2021-03-01 10.94 11.18 10.77 11.06 1.7M
2021-02-26 10.57 10.79 10.25 10.60 1.3M
2021-02-25 10.96 11.04 10.54 10.69 1.0M
2021-02-24 10.80 11.06 10.50 10.85 1.2M
2021-02-23 10.70 10.95 10.11 10.32 1.7M
2021-02-22 11.60 11.61 10.73 10.83 1.9M
2021-02-19 12.43 12.62 11.05 11.43 2.9M
2021-02-18 13.08 13.08 12.53 12.83 0.6M
2021-02-17 13.60 13.60 12.80 13.16 0.7M
2021-02-16 14.23 14.46 13.30 13.60 0.8M
2021-02-12 13.90 14.34 13.57 14.16 0.6M
2021-02-11 14.16 14.51 13.73 13.80 0.7M
2021-02-10 14.64 14.75 13.94 14.16 0.6M
2021-02-09 14.19 14.50 14.14 14.44 0.7M
2021-02-08 14.76 15.05 14.29 14.31 0.6M
2021-02-05 13.95 14.71 13.78 14.56 0.7M
2021-02-04 14.23 14.32 13.75 14.09 0.7M
2021-02-03 14.53 14.62 14.02 14.32 0.7M
2021-02-02 15.36 15.72 14.30 14.54 1.0M
2021-02-01 15.38 15.94 15.17 15.42 1.0M
2021-01-29 14.55 15.68 14.50 15.23 1.5M
2021-01-28 13.96 14.83 13.78 14.56 1.0M
2021-01-27 13.91 14.34 13.56 13.89 0.7M
2021-01-26 14.68 14.70 13.95 14.16 0.6M
2021-01-25 13.84 14.50 13.81 14.38 0.7M
2021-01-22 13.38 13.93 13.33 13.87 0.7M
2021-01-21 13.54 13.92 13.24 13.54 1.0M
2021-01-20 13.68 13.80 13.01 13.33 1.0M
2021-01-19 13.02 13.73 12.81 13.66 1.0M
2021-01-15 12.90 13.25 12.72 12.92 0.7M
2021-01-14 12.70 13.44 12.51 12.86 0.9M
2021-01-13 12.60 12.91 12.39 12.58 1.1M
2021-01-12 12.42 12.58 12.26 12.56 1.1M
2021-01-11 11.66 12.38 11.54 12.30 1.0M
2021-01-08 11.93 12.03 11.42 11.90 1.2M
2021-01-07 11.79 12.38 11.68 11.92 0.9M
2021-01-06 11.89 12.12 11.52 11.78 1.3M
2021-01-05 11.05 12.10 11.05 11.95 1.4M
2021-01-04 10.73 11.23 10.42 11.21 1.3M