Stockscreener 앱 받기
2.78
1.28%
0.035
Orasure Technologies Inc 주식 (OSUR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.79 | $2.66 | $0.13 | 547,602.0 | +1.28% |
| 2025-08-07 | $2.86 | $2.74 | $0.12 | 509,988.0 | -3.85% |
| 2025-08-06 | $3.19 | $2.74 | $0.455 | 1,148,564.0 | -8.49% |
| 2025-08-05 | $3.16 | $3.06 | $0.10 | 421,605.0 | +0.00% |
| 2025-08-04 | $3.15 | $3.00 | $0.145 | 579,066.0 | +3.65% |
| 2025-08-01 | $3.15 | $3.00 | $0.15 | 928,277.0 | -5.35% |
| 2025-07-31 | $3.26 | $3.15 | $0.1099 | 598,412.0 | -0.31% |
| 2025-07-30 | $3.29 | $3.17 | $0.125 | 564,079.0 | -2.45% |
| 2025-07-29 | $3.43 | $3.23 | $0.205 | 284,941.0 | -2.39% |
| 2025-07-28 | $3.42 | $3.33 | $0.10 | 483,014.0 | -0.30% |
| 2025-07-25 | $3.39 | $3.30 | $0.09 | 270,885.0 | +1.20% |
| 2025-07-24 | $3.34 | $3.25 | $0.0899 | 387,350.0 | +0.61% |
| 2025-07-23 | $3.35 | $3.29 | $0.05 | 202,657.0 | -4.35% |
| 2025-07-22 | $3.46 | $3.27 | $0.19 | 702,243.0 | +6.15% |
| 2025-07-21 | $3.33 | $3.23 | $0.095 | 538,946.0 | +1.56% |
| 2025-07-18 | $3.31 | $3.10 | $0.205 | 1,385,160.0 | -2.44% |
| 2025-07-17 | $3.31 | $3.13 | $0.18 | 702,661.0 | +2.82% |
| 2025-07-16 | $3.20 | $3.06 | $0.1392 | 558,162.0 | +2.57% |
| 2025-07-15 | $3.15 | $3.04 | $0.11 | 1,084,899.0 | +1.30% |
| 2025-07-14 | $3.82 | $3.01 | $0.81 | 3,010,634.0 | -0.97% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $3.19 | $2.66 | $0.535 | 4,682,704.0 | -12.58% |
| 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% |
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% |
0.80%
자본화:
|
볼륨(24시간):