OSUR(OSUR)
OSUR
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $3.07 | $3.15 | $3.06 | $3.07 | 566,183 |
| 5/19/2026 | $3.00 | $3.10 | $2.96 | $3.08 | 390,160 |
| 5/18/2026 | $3.01 | $3.06 | $2.99 | $3.01 | 509,800 |
| 5/15/2026 | $3.01 | $3.19 | $2.96 | $3.00 | 1.39M |
| 5/14/2026 | $3.05 | $3.09 | $2.92 | $2.95 | 868,110 |
| 5/13/2026 | $2.98 | $3.06 | $2.98 | $3.04 | 1.10M |
| 5/12/2026 | $3.02 | $3.06 | $2.88 | $2.97 | 835,600 |
| 5/11/2026 | $3.06 | $3.09 | $3.00 | $3.02 | 850,300 |
| 5/8/2026 | $3.13 | $3.14 | $3.01 | $3.06 | 869,003 |
| 5/7/2026 | $2.96 | $3.24 | $2.95 | $3.13 | 1.60M |
| 5/6/2026 | $3.02 | $3.12 | $2.95 | $3.00 | 584,267 |
| 5/5/2026 | $2.95 | $3.05 | $2.95 | $3.00 | 284,546 |
| 5/4/2026 | $2.94 | $2.97 | $2.92 | $2.95 | 360,350 |
| 5/1/2026 | $3.02 | $3.04 | $2.91 | $2.95 | 304,830 |
| 4/30/2026 | $2.96 | $3.05 | $2.95 | $3.04 | 277,639 |
| 4/29/2026 | $2.98 | $3.02 | $2.90 | $2.96 | 335,200 |
| 4/28/2026 | $3.03 | $3.13 | $2.98 | $3.01 | 547,400 |
| 4/27/2026 | $3.00 | $3.05 | $2.93 | $3.01 | 501,312 |
| 4/24/2026 | $3.03 | $3.05 | $2.93 | $3.00 | 481,593 |
| 4/23/2026 | $3.11 | $3.13 | $3.05 | $3.05 | 352,300 |
| 4/22/2026 | $3.18 | $3.23 | $3.10 | $3.12 | 365,417 |
| 4/21/2026 | $3.22 | $3.25 | $3.14 | $3.16 | 245,939 |
| 4/20/2026 | $3.16 | $3.27 | $3.16 | $3.19 | 300,223 |
| 4/17/2026 | $3.25 | $3.27 | $3.16 | $3.16 | 306,000 |
| 4/16/2026 | $3.24 | $3.24 | $3.17 | $3.21 | 223,300 |
| 4/15/2026 | $3.20 | $3.25 | $3.18 | $3.24 | 223,900 |
| 4/14/2026 | $3.08 | $3.22 | $3.08 | $3.21 | 263,900 |
| 4/13/2026 | $2.96 | $3.12 | $2.95 | $3.08 | 390,267 |
| 4/10/2026 | $3.06 | $3.11 | $2.92 | $2.96 | 250,940 |
| 4/9/2026 | $3.09 | $3.09 | $3.03 | $3.06 | 196,746 |
| 4/8/2026 | $3.14 | $3.18 | $3.05 | $3.08 | 269,900 |
| 4/7/2026 | $3.08 | $3.08 | $3.01 | $3.06 | 304,438 |
| 4/6/2026 | $3.07 | $3.13 | $3.06 | $3.08 | 601,425 |
| 4/2/2026 | $3.01 | $3.10 | $2.98 | $3.08 | 460,800 |
| 4/1/2026 | $2.83 | $3.11 | $2.83 | $3.05 | 301,272 |
| 3/31/2026 | $2.96 | $3.02 | $2.92 | $3.00 | 345,502 |
| 3/30/2026 | $2.99 | $2.99 | $2.90 | $2.92 | 403,000 |
| 3/27/2026 | $3.04 | $3.11 | $2.97 | $3.00 | 391,000 |
| 3/26/2026 | $3.11 | $3.15 | $3.05 | $3.07 | 238,316 |
| 3/25/2026 | $3.13 | $3.18 | $3.07 | $3.14 | 424,601 |
| 3/24/2026 | $3.20 | $3.26 | $2.99 | $3.06 | 1.08M |
| 3/23/2026 | $3.08 | $3.18 | $3.05 | $3.08 | 779,824 |
| 3/20/2026 | $2.91 | $2.98 | $2.86 | $2.95 | 1.22M |
| 3/19/2026 | $2.87 | $2.95 | $2.85 | $2.91 | 410,333 |
| 3/18/2026 | $2.94 | $2.97 | $2.78 | $2.90 | 754,600 |
| 3/17/2026 | $3.35 | $3.45 | $2.97 | $2.98 | 990,010 |
| 3/16/2026 | $2.94 | $3.15 | $2.94 | $3.13 | 429,124 |
| 3/13/2026 | $3.10 | $3.15 | $2.92 | $2.97 | 646,200 |
| 3/12/2026 | $3.14 | $3.18 | $3.02 | $3.09 | 454,400 |
| 3/11/2026 | $3.08 | $3.21 | $3.08 | $3.18 | 395,700 |
| 3/10/2026 | $3.15 | $3.20 | $3.10 | $3.13 | 409,700 |
| 3/9/2026 | $3.15 | $3.23 | $3.10 | $3.20 | 435,500 |
| 3/6/2026 | $2.88 | $3.21 | $2.88 | $3.19 | 648,300 |
| 3/5/2026 | $2.99 | $3.04 | $2.91 | $2.99 | 468,937 |
| 3/4/2026 | $3.02 | $3.08 | $2.96 | $3.01 | 348,369 |
| 3/3/2026 | $2.87 | $3.07 | $2.86 | $2.98 | 493,127 |
| 3/2/2026 | $3.12 | $3.17 | $2.92 | $2.96 | 817,700 |
| 2/27/2026 | $3.06 | $3.22 | $3.06 | $3.15 | 580,547 |
| 2/26/2026 | $2.51 | $3.14 | $2.51 | $3.08 | 1.05M |
| 2/25/2026 | $2.82 | $2.85 | $2.77 | $2.80 | 539,806 |
| 2/24/2026 | $2.75 | $2.83 | $2.75 | $2.82 | 360,062 |
| 2/23/2026 | $2.73 | $2.78 | $2.67 | $2.75 | 401,300 |
| 2/20/2026 | $2.82 | $2.82 | $2.73 | $2.75 | 240,448 |