Stockscreener 앱 받기
3.84
0.26%
0.010
Orasure Technologies Inc 주식 (OSUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.93 | $3.82 | $0.1138 | 1,337,729.0 | +0.26% |
| 2024-11-26 | $3.96 | $3.83 | $0.13 | 781,181.0 | -2.54% |
| 2024-11-25 | $4.03 | $3.89 | $0.135 | 784,681.0 | +1.29% |
| 2024-11-22 | $3.93 | $3.84 | $0.09 | 909,884.0 | +0.78% |
| 2024-11-21 | $3.91 | $3.80 | $0.11 | 881,911.0 | +1.05% |
| 2024-11-20 | $3.88 | $3.77 | $0.115 | 788,027.0 | -1.30% |
| 2024-11-19 | $3.97 | $3.72 | $0.25 | 930,925.0 | +2.93% |
| 2024-11-18 | $3.90 | $3.75 | $0.155 | 738,051.0 | -2.60% |
| 2024-11-15 | $4.05 | $3.85 | $0.205 | 813,368.0 | -3.51% |
| 2024-11-14 | $4.08 | $3.99 | $0.09 | 628,223.0 | -1.48% |
| 2024-11-13 | $4.20 | $4.04 | $0.16 | 518,707.0 | -2.17% |
| 2024-11-12 | $4.31 | $4.12 | $0.185 | 758,222.0 | -2.36% |
| 2024-11-11 | $4.37 | $4.22 | $0.14 | 548,301.0 | -1.17% |
| 2024-11-08 | $4.36 | $4.15 | $0.205 | 519,995.0 | +1.18% |
| 2024-11-07 | $4.60 | $4.17 | $0.43 | 957,203.0 | -3.64% |
| 2024-11-06 | $4.56 | $4.33 | $0.23 | 651,686.0 | +2.56% |
| 2024-11-05 | $4.32 | $4.18 | $0.136 | 524,202.0 | +1.66% |
| 2024-11-04 | $4.29 | $4.16 | $0.135 | 329,341.0 | +1.20% |
| 2024-11-01 | $4.20 | $4.09 | $0.105 | 426,911.0 | +2.58% |
| 2024-10-31 | $4.20 | $4.06 | $0.14 | 353,079.0 | -3.21% |
| 2024-10-30 | $4.29 | $4.20 | $0.09 | 386,892.0 | -1.41% |
| 2024-10-29 | $4.26 | $4.12 | $0.14 | 491,879.0 | +2.40% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.60 | $3.72 | $0.88 | 15,166,277.0 | -5.54% |
| 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% |
Orasure Technologies Inc 주식 (OSUR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.43 | $6.65 | $1.78 | 17,744,680.0 | +12.02% |
| 2023-11 | $7.43 | $5.08 | $2.34 | 12,237,232.0 | +41.86% |
| 2023-10 | $6.02 | $5.04 | $0.985 | 9,194,652.0 | -12.98% |
| 2023-09 | $6.61 | $5.39 | $1.22 | 11,978,995.0 | -8.20% |
| 2023-08 | $6.99 | $4.40 | $2.59 | 18,102,634.0 | +36.86% |
| 2023-07 | $5.13 | $4.38 | $0.76 | 10,191,584.0 | -5.79% |
| 2023-06 | $5.73 | $4.92 | $0.81 | 12,822,979.0 | -0.40% |
| 2023-05 | $7.82 | $4.83 | $2.99 | 15,829,859.0 | -26.03% |
| 2023-04 | $7.21 | $5.93 | $1.28 | 9,678,423.0 | +12.40% |
| 2023-03 | $6.62 | $5.49 | $1.13 | 13,064,379.0 | -4.12% |
| 2023-02 | $6.35 | $4.89 | $1.46 | 15,076,358.0 | +13.08% |
| 2023-01 | $5.62 | $4.63 | $0.99 | 6,753,077.0 | +15.77% |
Orasure Technologies Inc 주식 (OSUR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.46 | $4.53 | $0.93 | 9,748,857.0 | -4.37% |
| 2022-11 | $5.43 | $4.06 | $1.37 | 12,941,884.0 | +15.60% |
| 2022-10 | $4.41 | $3.56 | $0.85 | 10,127,952.0 | +15.04% |
| 2022-09 | $4.32 | $3.45 | $0.87 | 17,762,506.0 | -7.33% |
| 2022-08 | $4.81 | $2.98 | $1.83 | 25,290,322.0 | +33.66% |
| 2022-07 | $3.12 | $2.65 | $0.47 | 21,089,892.0 | +12.92% |
| 2022-06 | $4.35 | $2.62 | $1.73 | 45,420,497.0 | -34.70% |
| 2022-05 | $6.49 | $4.00 | $2.49 | 20,046,914.0 | -32.41% |
| 2022-04 | $7.21 | $5.85 | $1.37 | 8,778,758.0 | -9.44% |
| 2022-03 | $8.10 | $6.51 | $1.59 | 10,531,068.0 | -13.08% |
| 2022-02 | $9.42 | $7.00 | $2.42 | 10,415,288.0 | -11.86% |
| 2022-01 | $8.96 | $7.56 | $1.40 | 19,758,436.0 | +1.84% |
0.14%
자본화:
|
볼륨(24시간):