Stockscreener 앱 받기
3.84
4.48%
-0.18
시간 외 거래:
3.91
0.07
+1.82%
Orasure Technologies Inc 주식 (OSUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $4.02 | $3.83 | $0.185 | 582,446.0 | -4.48% |
| 2026-08-13 | $4.05 | $3.77 | $0.28 | 708,461.0 | +7.20% |
| 2026-08-12 | $3.82 | $3.69 | $0.13 | 619,547.0 | -3.35% |
| 2026-08-11 | $4.03 | $3.88 | $0.15 | 310,501.0 | -3.00% |
| 2026-08-10 | $4.10 | $3.93 | $0.17 | 404,564.0 | -1.23% |
| 2026-08-07 | $4.09 | $3.96 | $0.125 | 524,147.0 | +1.25% |
| 2026-08-06 | $4.24 | $3.83 | $0.41 | 1,221,887.0 | -3.61% |
| 2026-08-05 | $4.22 | $4.11 | $0.1083 | 239,292.0 | -0.48% |
| 2026-08-04 | $4.20 | $4.05 | $0.148 | 231,020.0 | +0.24% |
| 2026-08-03 | $4.22 | $3.99 | $0.23 | 473,412.0 | +2.72% |
| 2026-07-31 | $4.08 | $3.87 | $0.215 | 434,914.0 | +2.02% |
| 2026-07-30 | $4.02 | $3.93 | $0.09 | 167,020.0 | +0.00% |
| 2026-07-29 | $4.05 | $3.94 | $0.12 | 320,999.0 | -1.24% |
| 2026-07-28 | $4.04 | $3.93 | $0.11 | 237,354.0 | +1.52% |
| 2026-07-27 | $4.12 | $3.93 | $0.19 | 278,149.0 | -0.25% |
| 2026-07-24 | $4.10 | $3.96 | $0.138 | 298,000.0 | -1.49% |
| 2026-07-23 | $4.03 | $3.73 | $0.30 | 449,488.0 | +6.33% |
| 2026-07-22 | $3.98 | $3.73 | $0.25 | 606,382.0 | -0.26% |
| 2026-07-21 | $3.92 | $3.71 | $0.2125 | 491,288.0 | -1.30% |
| 2026-07-20 | $3.90 | $3.80 | $0.10 | 189,314.0 | -0.52% |
Orasure Technologies Inc 주식 (OSUR) 연도별 가격 이력
이 심층 분석에서는 Orasure Technologies Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OSUR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orasure Technologies Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orasure Technologies Inc 주식 (OSUR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $4.24 | $3.69 | $0.55 | 5,897,723.0 | -5.19% |
| 2026-07 | $4.51 | $3.71 | $0.805 | 8,003,837.0 | -9.19% |
| 2026-06 | $4.58 | $3.89 | $0.69 | 15,868,808.0 | +3.72% |
| 2026-05 | $4.33 | $2.88 | $1.45 | 16,320,482.0 | +41.45% |
| 2026-04 | $3.27 | $2.83 | $0.4446 | 7,186,613.0 | +1.33% |
| 2026-03 | $3.45 | $2.78 | $0.67 | 12,563,305.0 | -4.76% |
| 2026-02 | $3.22 | $2.51 | $0.7054 | 9,150,178.0 | +12.90% |
| 2026-01 | $2.85 | $2.33 | $0.52 | 11,000,993.0 | +15.29% |
Orasure Technologies Inc 주식 (OSUR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.65 | $2.35 | $0.295 | 13,998,912.0 | +3.78% |
| 2025-11 | $2.75 | $2.08 | $0.67 | 15,354,855.0 | -13.14% |
| 2025-10 | $3.29 | $2.67 | $0.62 | 10,637,171.0 | -14.64% |
| 2025-09 | $3.46 | $3.09 | $0.37 | 11,255,685.0 | -3.02% |
| 2025-08 | $3.54 | $2.66 | $0.88 | 13,374,375.0 | +4.09% |
| 2025-07 | $3.82 | $2.92 | $0.90 | 15,317,681.0 | +6.00% |
| 2025-06 | $3.09 | $2.78 | $0.3114 | 16,273,869.0 | +4.17% |
| 2025-05 | $3.04 | $2.36 | $0.68 | 15,220,152.0 | -3.68% |
| 2025-04 | $3.38 | $2.84 | $0.54 | 11,479,090.0 | -11.28% |
| 2025-03 | $4.22 | $3.18 | $1.04 | 15,468,434.0 | -3.16% |
| 2025-02 | $4.08 | $2.69 | $1.40 | 18,166,705.0 | -13.43% |
| 2025-01 | $4.14 | $3.52 | $0.62 | 18,783,597.0 | +11.36% |
Orasure Technologies Inc 주식 (OSUR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.17 | $3.52 | $0.655 | 20,014,530.0 | -5.79% |
| 2024-11 | $4.60 | $3.72 | $0.88 | 14,233,611.0 | -6.52% |
| 2024-10 | $4.29 | $3.99 | $0.30 | 10,871,918.0 | -4.80% |
| 2024-09 | $4.54 | $4.07 | $0.47 | 13,612,744.0 | -4.69% |
| 2024-08 | $4.92 | $3.98 | $0.935 | 14,727,475.0 | +0.00% |
| 2024-07 | $4.62 | $3.92 | $0.705 | 15,823,115.0 | +5.16% |
| 2024-06 | $4.98 | $4.12 | $0.865 | 40,349,328.0 | -9.94% |
| 2024-05 | $5.59 | $4.59 | $0.9975 | 17,715,719.0 | -10.59% |
| 2024-04 | $6.35 | $5.18 | $1.17 | 15,369,331.0 | -13.98% |
| 2024-03 | $7.43 | $6.08 | $1.35 | 24,897,996.0 | -14.52% |
| 2024-02 | $8.04 | $6.57 | $1.47 | 15,771,075.0 | -2.37% |
| 2024-01 | $8.45 | $7.34 | $1.11 | 16,069,047.0 | -10.12% |
2.90%
1.18%
자본화:
|
볼륨(24시간):