NasdaqGS - Nasdaq Real Time Price
USD
OraSure Technologies, Inc. (OSUR)
3.5300
+0.0900
(+2.62%)
At close: November 9 at 4:00:00 PM EST
3.5137
-0.0163
(-0.46%)
After hours: 7:24:17 PM EST
Trade OSUR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
3.5000 | 3.6200 | 3.4200 | 3.5300 | 3.5300 | 744,300 |
|
Nov 6, 2026
|
3.3600 | 3.5000 | 3.2800 | 3.4400 | 3.4400 | 368,700 |
|
Nov 5, 2026
|
3.7200 | 3.7500 | 3.3600 | 3.3700 | 3.3700 | 376,600 |
|
Nov 4, 2026
|
3.5600 | 3.7600 | 3.5600 | 3.7200 | 3.7200 | 561,300 |
|
Nov 3, 2026
|
3.4700 | 3.6500 | 3.4700 | 3.5300 | 3.5300 | 454,200 |
|
Nov 2, 2026
|
3.9400 | 4.0000 | 3.4600 | 3.4600 | 3.4600 | 861,600 |
|
Oct 30, 2026
|
4.0700 | 4.1000 | 3.9200 | 3.9400 | 3.9400 | 609,400 |
|
Oct 29, 2026
|
4.1100 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 1,233,000 |
|
Oct 28, 2026
|
4.1500 | 4.2200 | 4.0500 | 4.1000 | 4.1000 | 792,200 |
|
Oct 27, 2026
|
4.1800 | 4.2700 | 4.0400 | 4.1600 | 4.1600 | 869,700 |
|
Oct 26, 2026
|
4.1600 | 4.3800 | 4.0600 | 4.1700 | 4.1700 | 1,021,500 |
|
Oct 23, 2026
|
3.9500 | 4.1800 | 3.8900 | 4.1300 | 4.1300 | 1,158,200 |
|
Oct 22, 2026
|
3.8500 | 3.9600 | 3.7500 | 3.8000 | 3.8000 | 538,600 |
|
Oct 21, 2026
|
3.7500 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 404,300 |
|
Oct 20, 2026
|
3.7000 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 406,400 |
|
Oct 19, 2026
|
3.6100 | 3.7000 | 3.5900 | 3.6800 | 3.6800 | 659,200 |
|
Oct 16, 2026
|
3.8200 | 3.8300 | 3.6100 | 3.6100 | 3.6100 | 317,900 |
|
Oct 15, 2026
|
3.7200 | 3.8300 | 3.7100 | 3.8100 | 3.8100 | 590,900 |
|
Oct 14, 2026
|
3.7700 | 3.8100 | 3.7100 | 3.7100 | 3.7100 | 356,000 |
|
Oct 13, 2026
|
3.9300 | 3.9800 | 3.7900 | 3.8100 | 3.8100 | 559,700 |
|
Oct 12, 2026
|
3.9000 | 4.0000 | 3.9000 | 3.9200 | 3.9200 | 462,200 |
|
Oct 9, 2026
|
3.7800 | 3.9300 | 3.7800 | 3.9000 | 3.9000 | 446,800 |
|
Oct 8, 2026
|
3.7000 | 3.8600 | 3.7000 | 3.8000 | 3.8000 | 584,300 |
|
Oct 7, 2026
|
3.7400 | 3.8600 | 3.6300 | 3.7300 | 3.7300 | 435,100 |
|
Oct 6, 2026
|
4.1100 | 4.1300 | 3.7700 | 3.7700 | 3.7700 | 534,100 |
|
Oct 5, 2026
|
3.9500 | 4.1200 | 3.9500 | 4.1100 | 4.1100 | 423,200 |
|
Oct 2, 2026
|
3.9300 | 4.0100 | 3.8700 | 3.9700 | 3.9700 | 420,700 |
|
Oct 1, 2026
|
3.9200 | 3.9500 | 3.8700 | 3.8800 | 3.8800 | 480,900 |
|
Sep 30, 2026
|
3.8300 | 3.9400 | 3.7600 | 3.9200 | 3.9200 | 837,500 |
|
Sep 29, 2026
|
3.9400 | 3.9700 | 3.7900 | 3.8200 | 3.8200 | 538,100 |
|
Sep 28, 2026
|
3.9100 | 4.0200 | 3.9100 | 3.9500 | 3.9500 | 848,200 |
|
Sep 25, 2026
|
3.9400 | 4.0000 | 3.7800 | 3.9300 | 3.9300 | 474,600 |
|
Sep 24, 2026
|
3.9900 | 4.1200 | 3.9300 | 3.9300 | 3.9300 | 693,300 |
|
Sep 23, 2026
|
3.9700 | 4.0100 | 3.8400 | 3.9900 | 3.9900 | 383,900 |
|
Sep 22, 2026
|
3.7000 | 4.0200 | 3.7000 | 3.9900 | 3.9900 | 686,300 |
|
Sep 21, 2026
|
3.5700 | 3.7400 | 3.5700 | 3.6900 | 3.6900 | 624,800 |
|
Sep 18, 2026
|
3.4900 | 3.5800 | 3.4400 | 3.5600 | 3.5600 | 1,339,700 |
|
Sep 17, 2026
|
3.5200 | 3.5400 | 3.4400 | 3.4900 | 3.4900 | 355,500 |
|
Sep 16, 2026
|
3.4700 | 3.5400 | 3.4700 | 3.4800 | 3.4800 | 415,200 |
|
Sep 15, 2026
|
3.3700 | 3.4800 | 3.3500 | 3.4600 | 3.4600 | 1,478,000 |
|
Sep 14, 2026
|
3.2500 | 3.3800 | 3.2200 | 3.3700 | 3.3700 | 765,900 |
|
Sep 11, 2026
|
3.2700 | 3.2800 | 3.2000 | 3.2500 | 3.2500 | 467,300 |
|
Sep 10, 2026
|
3.3300 | 3.3300 | 3.1500 | 3.2300 | 3.2300 | 1,008,000 |
|
Sep 9, 2026
|
3.3500 | 3.3900 | 3.3300 | 3.3600 | 3.3600 | 413,100 |
|
Sep 8, 2026
|
3.4600 | 3.4800 | 3.3800 | 3.3900 | 3.3900 | 354,200 |
|
Sep 4, 2026
|
3.5500 | 3.6400 | 3.4700 | 3.4800 | 3.4800 | 304,500 |
|
Sep 3, 2026
|
3.6400 | 3.6500 | 3.5200 | 3.5800 | 3.5800 | 211,300 |
|
Sep 2, 2026
|
3.5300 | 3.6800 | 3.5300 | 3.6100 | 3.6100 | 345,300 |
|
Sep 1, 2026
|
3.5900 | 3.6600 | 3.5200 | 3.5300 | 3.5300 | 329,000 |
|
Aug 31, 2026
|
3.6100 | 3.6500 | 3.5400 | 3.5900 | 3.5900 | 326,100 |
|
Aug 28, 2026
|
3.7000 | 3.7300 | 3.5800 | 3.6000 | 3.6000 | 250,000 |
|
Aug 27, 2026
|
3.7400 | 3.7400 | 3.6500 | 3.6900 | 3.6900 | 255,300 |
|
Aug 26, 2026
|
3.7700 | 3.7900 | 3.6900 | 3.7100 | 3.7100 | 250,000 |
|
Aug 25, 2026
|
3.8300 | 3.8400 | 3.7500 | 3.7800 | 3.7800 | 275,200 |
|
Aug 24, 2026
|
3.8800 | 3.9300 | 3.7700 | 3.8200 | 3.8200 | 348,100 |
|
Aug 21, 2026
|
3.7800 | 3.9000 | 3.7200 | 3.8800 | 3.8800 | 769,300 |
|
Aug 20, 2026
|
3.6700 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 647,300 |
|
Aug 19, 2026
|
3.7900 | 3.8600 | 3.7000 | 3.7000 | 3.7000 | 419,100 |
|
Aug 18, 2026
|
3.8100 | 3.8400 | 3.7200 | 3.7500 | 3.7500 | 459,700 |
|
Aug 17, 2026
|
3.8400 | 3.8600 | 3.7700 | 3.8100 | 3.8100 | 357,800 |
|
Aug 14, 2026
|
4.0200 | 4.0200 | 3.8400 | 3.8400 | 3.8400 | 582,400 |
|
Aug 13, 2026
|
3.7700 | 4.0500 | 3.7700 | 4.0200 | 4.0200 | 708,500 |
|
Aug 12, 2026
|
3.8200 | 3.8200 | 3.6900 | 3.7500 | 3.7500 | 619,500 |
|
Aug 11, 2026
|
4.0300 | 4.0300 | 3.8800 | 3.8800 | 3.8800 | 310,600 |
|
Aug 10, 2026
|
4.0000 | 4.1000 | 3.9300 | 4.0000 | 4.0000 | 404,600 |
|
Aug 7, 2026
|
3.9800 | 4.0900 | 3.9700 | 4.0500 | 4.0500 | 524,100 |
|
Aug 6, 2026
|
4.1500 | 4.2400 | 3.8300 | 4.0000 | 4.0000 | 1,222,000 |
|
Aug 5, 2026
|
4.1900 | 4.2200 | 4.1100 | 4.1500 | 4.1500 | 239,300 |
|
Aug 4, 2026
|
4.1600 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 231,000 |
|
Aug 3, 2026
|
4.1000 | 4.2200 | 3.9900 | 4.1600 | 4.1600 | 473,400 |
|
Jul 31, 2026
|
3.9800 | 4.0800 | 3.8700 | 4.0500 | 4.0500 | 434,900 |
|
Jul 30, 2026
|
3.9700 | 4.0200 | 3.9300 | 3.9700 | 3.9700 | 167,000 |
|
Jul 29, 2026
|
4.0000 | 4.0600 | 3.9400 | 3.9700 | 3.9700 | 321,000 |
|
Jul 28, 2026
|
3.9600 | 4.0400 | 3.9300 | 4.0200 | 4.0200 | 237,400 |
|
Jul 27, 2026
|
4.0200 | 4.1200 | 3.9300 | 3.9600 | 3.9600 | 278,900 |
|
Jul 24, 2026
|
4.0400 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 298,000 |
|
Jul 23, 2026
|
3.7500 | 4.0300 | 3.7300 | 4.0300 | 4.0300 | 449,500 |
|
Jul 22, 2026
|
3.8100 | 3.9800 | 3.7300 | 3.7900 | 3.7900 | 606,400 |
|
Jul 21, 2026
|
3.8500 | 3.9200 | 3.7100 | 3.8000 | 3.8000 | 492,400 |
|
Jul 20, 2026
|
3.8800 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 189,300 |
|
Jul 17, 2026
|
3.9000 | 3.9800 | 3.8200 | 3.8700 | 3.8700 | 524,000 |
|
Jul 16, 2026
|
4.2400 | 4.3200 | 3.9500 | 3.9600 | 3.9600 | 423,400 |
|
Jul 15, 2026
|
4.2700 | 4.3300 | 4.2000 | 4.2500 | 4.2500 | 296,400 |
|
Jul 14, 2026
|
4.3200 | 4.3600 | 4.2500 | 4.2600 | 4.2600 | 377,000 |
|
Jul 13, 2026
|
4.2800 | 4.3400 | 4.2400 | 4.3000 | 4.3000 | 266,900 |
|
Jul 10, 2026
|
4.2500 | 4.3100 | 4.2000 | 4.3000 | 4.3000 | 234,500 |
|
Jul 9, 2026
|
4.2500 | 4.3500 | 4.2000 | 4.2900 | 4.2900 | 298,900 |
|
Jul 8, 2026
|
4.3000 | 4.3000 | 4.1900 | 4.2500 | 4.2500 | 337,100 |
|
Jul 7, 2026
|
4.3800 | 4.4000 | 4.2100 | 4.3200 | 4.3200 | 496,200 |
|
Jul 6, 2026
|
4.3200 | 4.4600 | 4.3200 | 4.3700 | 4.3700 | 491,100 |
|
Jul 2, 2026
|
4.3500 | 4.4700 | 4.3300 | 4.3500 | 4.3500 | 431,900 |
|
Jul 1, 2026
|
4.4500 | 4.5100 | 4.3000 | 4.3200 | 4.3200 | 461,000 |
|
Jun 30, 2026
|
4.5100 | 4.5100 | 4.3100 | 4.4600 | 4.4600 | 572,500 |
|
Jun 29, 2026
|
4.4600 | 4.5400 | 4.3500 | 4.5000 | 4.5000 | 983,800 |
|
Jun 26, 2026
|
4.4200 | 4.5000 | 4.3700 | 4.4600 | 4.4600 | 871,000 |
|
Jun 25, 2026
|
4.3500 | 4.4300 | 4.3400 | 4.4100 | 4.4100 | 577,100 |
|
Jun 24, 2026
|
4.2300 | 4.4200 | 4.2100 | 4.3400 | 4.3400 | 652,500 |
|
Jun 23, 2026
|
4.1200 | 4.2900 | 4.1100 | 4.2400 | 4.2400 | 563,800 |
|
Jun 22, 2026
|
4.2300 | 4.3100 | 4.1000 | 4.1600 | 4.1600 | 621,900 |
|
Jun 18, 2026
|
4.5000 | 4.5500 | 4.1800 | 4.2500 | 4.2500 | 1,319,600 |
|
Jun 17, 2026
|
4.2600 | 4.5800 | 4.2600 | 4.4700 | 4.4700 | 744,300 |
|
Jun 16, 2026
|
4.1900 | 4.3600 | 4.0100 | 4.3200 | 4.3200 | 657,800 |
|
Jun 15, 2026
|
4.1900 | 4.2300 | 4.0900 | 4.1700 | 4.1700 | 521,700 |
|
Jun 12, 2026
|
4.1900 | 4.2500 | 4.1300 | 4.1800 | 4.1800 | 506,200 |
|
Jun 11, 2026
|
4.0700 | 4.2800 | 4.0000 | 4.1900 | 4.1900 | 776,000 |
|
Jun 10, 2026
|
4.2600 | 4.3000 | 4.0200 | 4.0300 | 4.0300 | 717,000 |
|
Jun 9, 2026
|
4.1800 | 4.2700 | 4.1200 | 4.2400 | 4.2400 | 748,300 |
|
Jun 8, 2026
|
4.0900 | 4.1900 | 4.0500 | 4.1500 | 4.1500 | 808,600 |
|
Jun 5, 2026
|
4.1700 | 4.2200 | 4.0100 | 4.0400 | 4.0400 | 554,800 |
|
Jun 4, 2026
|
3.8900 | 4.1900 | 3.8900 | 4.1700 | 4.1700 | 719,600 |
|
Jun 3, 2026
|
4.0100 | 4.1000 | 3.9300 | 3.9500 | 3.9500 | 818,300 |
|
Jun 2, 2026
|
4.0300 | 4.1600 | 3.9500 | 4.0000 | 4.0000 | 1,236,600 |
|
Jun 1, 2026
|
4.1900 | 4.2900 | 4.0300 | 4.0900 | 4.0900 | 898,700 |
|
May 29, 2026
|
4.1900 | 4.3300 | 4.1700 | 4.3000 | 4.3000 | 780,800 |
|
May 28, 2026
|
3.9700 | 4.3300 | 3.9100 | 4.2300 | 4.2300 | 1,136,400 |
|
May 27, 2026
|
3.9200 | 4.1300 | 3.8500 | 3.9800 | 3.9800 | 976,600 |
|
May 26, 2026
|
3.9300 | 4.0300 | 3.6600 | 3.9400 | 3.9400 | 1,542,500 |
|
May 22, 2026
|
3.2900 | 3.6500 | 3.2900 | 3.6100 | 3.6100 | 930,600 |
|
May 21, 2026
|
3.0500 | 3.3000 | 3.0300 | 3.2900 | 3.2900 | 626,300 |
|
May 20, 2026
|
3.0700 | 3.1500 | 3.0600 | 3.0700 | 3.0700 | 566,200 |
|
May 19, 2026
|
3.0000 | 3.1000 | 2.9600 | 3.0800 | 3.0800 | 390,100 |
|
May 18, 2026
|
3.0100 | 3.0600 | 2.9900 | 3.0100 | 3.0100 | 509,800 |
|
May 15, 2026
|
3.0100 | 3.1900 | 2.9600 | 3.0000 | 3.0000 | 1,389,200 |
|
May 14, 2026
|
3.0500 | 3.0900 | 2.9200 | 2.9500 | 2.9500 | 868,100 |
|
May 13, 2026
|
2.9800 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 1,097,200 |
|
May 12, 2026
|
3.0200 | 3.0600 | 2.8800 | 2.9700 | 2.9700 | 835,600 |
|
May 11, 2026
|
3.0600 | 3.0900 | 3.0000 | 3.0200 | 3.0200 | 850,300 |
|
May 8, 2026
|
3.1300 | 3.1400 | 3.0100 | 3.0600 | 3.0600 | 869,000 |
|
May 7, 2026
|
2.9600 | 3.2400 | 2.9500 | 3.1300 | 3.1300 | 1,594,900 |
|
May 6, 2026
|
3.0200 | 3.1200 | 2.9500 | 3.0000 | 3.0000 | 584,200 |
|
May 5, 2026
|
2.9500 | 3.0500 | 2.9500 | 3.0000 | 3.0000 | 284,500 |
|
May 4, 2026
|
2.9400 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 360,300 |
|
May 1, 2026
|
3.0200 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 304,800 |
|
Apr 30, 2026
|
2.9600 | 3.0500 | 2.9500 | 3.0400 | 3.0400 | 277,600 |
|
Apr 29, 2026
|
2.9800 | 3.0200 | 2.9000 | 2.9600 | 2.9600 | 335,200 |
|
Apr 28, 2026
|
3.0300 | 3.1300 | 2.9800 | 3.0100 | 3.0100 | 547,400 |
|
Apr 27, 2026
|
3.0000 | 3.0500 | 2.9300 | 3.0100 | 3.0100 | 501,300 |
|
Apr 24, 2026
|
3.0300 | 3.0500 | 2.9300 | 3.0000 | 3.0000 | 481,500 |
|
Apr 23, 2026
|
3.1100 | 3.1300 | 3.0500 | 3.0500 | 3.0500 | 352,300 |
|
Apr 22, 2026
|
3.1800 | 3.2300 | 3.1000 | 3.1200 | 3.1200 | 365,400 |
|
Apr 21, 2026
|
3.2200 | 3.2500 | 3.1400 | 3.1600 | 3.1600 | 245,900 |
|
Apr 20, 2026
|
3.1600 | 3.2700 | 3.1600 | 3.1900 | 3.1900 | 300,200 |
|
Apr 17, 2026
|
3.2500 | 3.2700 | 3.1600 | 3.1600 | 3.1600 | 306,000 |
|
Apr 16, 2026
|
3.2400 | 3.2400 | 3.1700 | 3.2100 | 3.2100 | 223,300 |
|
Apr 15, 2026
|
3.2000 | 3.2500 | 3.1800 | 3.2400 | 3.2400 | 223,900 |
|
Apr 14, 2026
|
3.0800 | 3.2200 | 3.0800 | 3.2100 | 3.2100 | 263,900 |
|
Apr 13, 2026
|
2.9600 | 3.1200 | 2.9500 | 3.0800 | 3.0800 | 389,900 |
|
Apr 10, 2026
|
3.0600 | 3.1100 | 2.9200 | 2.9600 | 2.9600 | 250,900 |
|
Apr 9, 2026
|
3.0900 | 3.0900 | 3.0300 | 3.0600 | 3.0600 | 196,700 |
|
Apr 8, 2026
|
3.1400 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 269,900 |
|
Apr 7, 2026
|
3.0800 | 3.0800 | 3.0100 | 3.0600 | 3.0600 | 304,400 |
|
Apr 6, 2026
|
3.0700 | 3.1300 | 3.0600 | 3.0800 | 3.0800 | 601,400 |
|
Apr 2, 2026
|
3.0100 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 460,800 |
|
Apr 1, 2026
|
2.8300 | 3.1100 | 2.8300 | 3.0500 | 3.0500 | 301,200 |
|
Mar 31, 2026
|
2.9600 | 3.0200 | 2.9200 | 3.0000 | 3.0000 | 345,500 |
|
Mar 30, 2026
|
2.9900 | 2.9900 | 2.9000 | 2.9200 | 2.9200 | 403,000 |
|
Mar 27, 2026
|
3.0400 | 3.1100 | 2.9700 | 3.0000 | 3.0000 | 391,000 |
|
Mar 26, 2026
|
3.1100 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 238,300 |
|
Mar 25, 2026
|
3.1300 | 3.1800 | 3.0700 | 3.1400 | 3.1400 | 424,600 |
|
Mar 24, 2026
|
3.2000 | 3.2600 | 2.9900 | 3.0600 | 3.0600 | 1,082,500 |
|
Mar 23, 2026
|
3.0800 | 3.1800 | 3.0500 | 3.0800 | 3.0800 | 779,800 |
|
Mar 20, 2026
|
2.9100 | 2.9800 | 2.8600 | 2.9500 | 2.9500 | 1,215,000 |
|
Mar 19, 2026
|
2.8700 | 2.9500 | 2.8500 | 2.9100 | 2.9100 | 410,300 |
|
Mar 18, 2026
|
2.9400 | 2.9700 | 2.7800 | 2.9000 | 2.9000 | 754,600 |
|
Mar 17, 2026
|
3.3500 | 3.4500 | 2.9700 | 2.9800 | 2.9800 | 990,000 |
|
Mar 16, 2026
|
2.9400 | 3.1500 | 2.9400 | 3.1300 | 3.1300 | 429,100 |
|
Mar 13, 2026
|
3.1000 | 3.1500 | 2.9200 | 2.9700 | 2.9700 | 646,200 |
|
Mar 12, 2026
|
3.1400 | 3.1800 | 3.0200 | 3.0900 | 3.0900 | 454,400 |
|
Mar 11, 2026
|
3.0800 | 3.2100 | 3.0800 | 3.1800 | 3.1800 | 395,700 |
|
Mar 10, 2026
|
3.1500 | 3.2000 | 3.1000 | 3.1300 | 3.1300 | 409,700 |
|
Mar 9, 2026
|
3.1500 | 3.2300 | 3.1000 | 3.2000 | 3.2000 | 435,500 |
|
Mar 6, 2026
|
2.8800 | 3.2100 | 2.8800 | 3.1900 | 3.1900 | 648,300 |
|
Mar 5, 2026
|
2.9900 | 3.0400 | 2.9100 | 2.9900 | 2.9900 | 468,900 |
|
Mar 4, 2026
|
3.0200 | 3.0800 | 2.9600 | 3.0100 | 3.0100 | 348,300 |
|
Mar 3, 2026
|
2.8700 | 3.0700 | 2.8600 | 2.9800 | 2.9800 | 493,100 |
|
Mar 2, 2026
|
3.1200 | 3.1700 | 2.9200 | 2.9600 | 2.9600 | 817,700 |
|
Feb 27, 2026
|
3.0600 | 3.2200 | 3.0600 | 3.1500 | 3.1500 | 580,500 |
|
Feb 26, 2026
|
2.5100 | 3.1400 | 2.5100 | 3.0800 | 3.0800 | 1,047,700 |
|
Feb 25, 2026
|
2.8200 | 2.8500 | 2.7700 | 2.8000 | 2.8000 | 539,700 |
|
Feb 24, 2026
|
2.7500 | 2.8300 | 2.7500 | 2.8200 | 2.8200 | 360,000 |
|
Feb 23, 2026
|
2.7300 | 2.7800 | 2.6700 | 2.7500 | 2.7500 | 401,300 |
|
Feb 20, 2026
|
2.8200 | 2.8200 | 2.7300 | 2.7500 | 2.7500 | 240,400 |
|
Feb 19, 2026
|
2.8000 | 2.8500 | 2.7900 | 2.8300 | 2.8300 | 381,200 |
|
Feb 18, 2026
|
2.7600 | 2.9100 | 2.7500 | 2.8500 | 2.8500 | 302,700 |
|
Feb 17, 2026
|
2.7300 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 388,000 |
|
Feb 13, 2026
|
2.8000 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 358,500 |
|
Feb 12, 2026
|
2.8300 | 2.8600 | 2.7200 | 2.8000 | 2.8000 | 481,600 |
|
Feb 11, 2026
|
2.8300 | 2.8800 | 2.7400 | 2.8200 | 2.8200 | 392,300 |
|
Feb 10, 2026
|
2.8000 | 2.9000 | 2.7700 | 2.8100 | 2.8100 | 260,300 |
|
Feb 9, 2026
|
2.7000 | 2.8400 | 2.6400 | 2.8200 | 2.8200 | 392,100 |
|
Feb 6, 2026
|
2.7700 | 2.8100 | 2.7000 | 2.7100 | 2.7100 | 453,300 |
|
Feb 5, 2026
|
2.8900 | 2.9000 | 2.7000 | 2.7300 | 2.7300 | 872,600 |
|
Feb 4, 2026
|
2.8800 | 2.9400 | 2.8600 | 2.9000 | 2.9000 | 401,200 |
|
Feb 3, 2026
|
2.9200 | 3.0100 | 2.8000 | 2.8600 | 2.8600 | 506,300 |
|
Feb 2, 2026
|
2.7800 | 2.9700 | 2.7200 | 2.9200 | 2.9200 | 792,900 |
|
Jan 30, 2026
|
2.7400 | 2.8500 | 2.7100 | 2.7900 | 2.7900 | 468,300 |
|
Jan 29, 2026
|
2.7100 | 2.8100 | 2.6500 | 2.7900 | 2.7900 | 659,800 |
|
Jan 28, 2026
|
2.7100 | 2.7500 | 2.6700 | 2.7000 | 2.7000 | 484,200 |
|
Jan 27, 2026
|
2.7000 | 2.7900 | 2.7000 | 2.7300 | 2.7300 | 436,000 |
|
Jan 26, 2026
|
2.7100 | 2.7600 | 2.6400 | 2.7100 | 2.7100 | 406,600 |
|
Jan 23, 2026
|
2.7100 | 2.7600 | 2.6400 | 2.6700 | 2.6700 | 474,600 |
|
Jan 22, 2026
|
2.7900 | 2.8100 | 2.7200 | 2.7200 | 2.7200 | 450,800 |
|
Jan 21, 2026
|
2.6100 | 2.8100 | 2.6100 | 2.7800 | 2.7800 | 795,900 |
|
Jan 20, 2026
|
2.6200 | 2.7100 | 2.5900 | 2.5900 | 2.5900 | 419,400 |
|
Jan 16, 2026
|
2.7400 | 2.7600 | 2.6900 | 2.6900 | 2.6900 | 313,500 |
|
Jan 15, 2026
|
2.6700 | 2.8100 | 2.6700 | 2.7400 | 2.7400 | 750,300 |
|
Jan 14, 2026
|
2.6000 | 2.7000 | 2.5700 | 2.7000 | 2.7000 | 438,100 |
|
Jan 13, 2026
|
2.6900 | 2.6900 | 2.5500 | 2.6000 | 2.6000 | 455,000 |
|
Jan 12, 2026
|
2.6400 | 2.7100 | 2.5900 | 2.6900 | 2.6900 | 854,600 |
|
Jan 9, 2026
|
2.6700 | 2.6800 | 2.6200 | 2.6300 | 2.6300 | 213,500 |
|
Jan 8, 2026
|
2.4900 | 2.7400 | 2.4900 | 2.6600 | 2.6600 | 1,009,100 |
|
Jan 7, 2026
|
2.4900 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 650,700 |
|
Jan 6, 2026
|
2.5100 | 2.5100 | 2.4400 | 2.4800 | 2.4800 | 500,500 |
|
Jan 5, 2026
|
2.3800 | 2.4900 | 2.3800 | 2.4700 | 2.4700 | 672,900 |
|
Jan 2, 2026
|
2.4300 | 2.4600 | 2.3300 | 2.3800 | 2.3800 | 740,300 |
|
Dec 31, 2025
|
2.4700 | 2.4700 | 2.3700 | 2.4200 | 2.4200 | 946,600 |
|
Dec 30, 2025
|
2.4400 | 2.5000 | 2.4000 | 2.4700 | 2.4700 | 699,600 |
|
Dec 29, 2025
|
2.4200 | 2.4600 | 2.4200 | 2.4300 | 2.4300 | 604,600 |
|
Dec 26, 2025
|
2.4000 | 2.4300 | 2.3700 | 2.4200 | 2.4200 | 361,700 |
|
Dec 24, 2025
|
2.3700 | 2.4600 | 2.3700 | 2.4300 | 2.4300 | 379,200 |
|
Dec 23, 2025
|
2.4000 | 2.4300 | 2.3500 | 2.3700 | 2.3700 | 817,300 |
|
Dec 22, 2025
|
2.4000 | 2.4900 | 2.3500 | 2.4100 | 2.4100 | 911,000 |
|
Dec 19, 2025
|
2.4400 | 2.4800 | 2.3600 | 2.3900 | 2.3900 | 1,532,700 |
|
Dec 18, 2025
|
2.4700 | 2.5300 | 2.4400 | 2.4500 | 2.4500 | 477,300 |
|
Dec 17, 2025
|
2.4200 | 2.5000 | 2.4200 | 2.4600 | 2.4600 | 570,600 |
|
Dec 16, 2025
|
2.5000 | 2.5100 | 2.4100 | 2.4200 | 2.4200 | 616,000 |
|
Dec 15, 2025
|
2.5300 | 2.5400 | 2.4700 | 2.5000 | 2.5000 | 462,000 |
|
Dec 12, 2025
|
2.5800 | 2.5800 | 2.4900 | 2.4900 | 2.4900 | 391,600 |
|
Dec 11, 2025
|
2.5200 | 2.6500 | 2.5000 | 2.5700 | 2.5700 | 822,100 |
|
Dec 10, 2025
|
2.4500 | 2.5900 | 2.4200 | 2.5500 | 2.5500 | 881,800 |
|
Dec 9, 2025
|
2.4600 | 2.5100 | 2.4400 | 2.4700 | 2.4700 | 691,700 |
|
Dec 8, 2025
|
2.4900 | 2.5200 | 2.4500 | 2.4600 | 2.4600 | 502,600 |
|
Dec 5, 2025
|
2.5900 | 2.6000 | 2.4400 | 2.4900 | 2.4900 | 498,800 |
|
Dec 4, 2025
|
2.5500 | 2.5900 | 2.5100 | 2.5700 | 2.5700 | 788,600 |
|
Dec 3, 2025
|
2.5500 | 2.6100 | 2.4700 | 2.5500 | 2.5500 | 1,030,900 |
|
Dec 2, 2025
|
2.4100 | 2.5100 | 2.3800 | 2.5000 | 2.5000 | 659,300 |
|
Dec 1, 2025
|
2.3700 | 2.4600 | 2.3600 | 2.4100 | 2.4100 | 541,400 |
|
Nov 28, 2025
|
2.4000 | 2.4500 | 2.3300 | 2.3800 | 2.3800 | 183,900 |
|
Nov 26, 2025
|
2.4300 | 2.4600 | 2.3400 | 2.3800 | 2.3800 | 645,100 |
|
Nov 25, 2025
|
2.4300 | 2.4700 | 2.3400 | 2.4500 | 2.4500 | 729,500 |
|
Nov 24, 2025
|
2.2800 | 2.4500 | 2.2800 | 2.4200 | 2.4200 | 1,161,900 |
|
Nov 21, 2025
|
2.1100 | 2.3300 | 2.0800 | 2.2700 | 2.2700 | 1,874,400 |
|
Nov 20, 2025
|
2.2200 | 2.2400 | 2.1000 | 2.1100 | 2.1100 | 1,181,100 |
|
Nov 19, 2025
|
2.1200 | 2.2100 | 2.1000 | 2.1900 | 2.1900 | 1,444,300 |
|
Nov 18, 2025
|
2.2700 | 2.3400 | 2.1000 | 2.1200 | 2.1200 | 887,200 |
|
Nov 17, 2025
|
2.3100 | 2.3500 | 2.2500 | 2.2500 | 2.2500 | 784,800 |
|
Nov 14, 2025
|
2.2600 | 2.3200 | 2.2000 | 2.3100 | 2.3100 | 1,046,400 |
|
Nov 13, 2025
|
2.4700 | 2.4900 | 2.2700 | 2.2800 | 2.2800 | 738,200 |
|
Nov 12, 2025
|
2.4300 | 2.4900 | 2.4300 | 2.4700 | 2.4700 | 564,300 |
|
Nov 11, 2025
|
2.3200 | 2.5100 | 2.3100 | 2.4600 | 2.4600 | 522,300 |
|
Nov 10, 2025
|
2.4000 | 2.4400 | 2.3100 | 2.3300 | 2.3300 | 1,093,900 |
