Stockscreener 앱 받기
2.9548
1.54%
-0.0452
Orasure Technologies Inc 주식 (OSUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $3.04 | $2.95 | $0.085 | 219,945.0 | -1.50% |
| 2026-05-05 | $3.05 | $2.95 | $0.10 | 284,546.0 | +1.69% |
| 2026-05-04 | $2.97 | $2.92 | $0.05 | 360,325.0 | +0.00% |
| 2026-05-01 | $3.04 | $2.90 | $0.135 | 304,819.0 | -2.96% |
| 2026-04-30 | $3.05 | $2.95 | $0.10 | 277,639.0 | +2.70% |
| 2026-04-29 | $3.02 | $2.90 | $0.1196 | 335,182.0 | -1.66% |
| 2026-04-28 | $3.13 | $2.98 | $0.15 | 547,355.0 | +0.00% |
| 2026-04-27 | $3.05 | $2.92 | $0.1249 | 501,312.0 | +0.33% |
| 2026-04-24 | $3.05 | $2.93 | $0.12 | 481,516.0 | -1.64% |
| 2026-04-23 | $3.13 | $3.04 | $0.081 | 352,188.0 | -2.24% |
| 2026-04-22 | $3.23 | $3.10 | $0.13 | 365,416.0 | -1.27% |
| 2026-04-21 | $3.25 | $3.14 | $0.1036 | 245,857.0 | -0.94% |
| 2026-04-20 | $3.27 | $3.16 | $0.11 | 288,785.0 | +0.95% |
| 2026-04-17 | $3.27 | $3.16 | $0.11 | 305,293.0 | -1.56% |
| 2026-04-16 | $3.24 | $3.17 | $0.075 | 223,258.0 | -0.93% |
| 2026-04-15 | $3.25 | $3.18 | $0.065 | 223,872.0 | +0.93% |
| 2026-04-14 | $3.22 | $3.08 | $0.14 | 263,651.0 | +4.22% |
| 2026-04-13 | $3.12 | $2.95 | $0.165 | 389,927.0 | +4.05% |
| 2026-04-10 | $3.11 | $2.92 | $0.195 | 250,928.0 | -3.27% |
| 2026-04-09 | $3.09 | $3.03 | $0.06 | 196,746.0 | -0.65% |
| 2026-04-08 | $3.18 | $3.05 | $0.13 | 269,851.0 | +0.65% |
| 2026-04-07 | $3.08 | $3.00 | $0.075 | 304,438.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $3.05 | $2.90 | $0.145 | 1,169,635.0 | -2.80% |
| 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% |
1.05%
자본화:
|
볼륨(24시간):