OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
4.460
-0.040 (-0.89%)
At close: Jun 30, 2026, 4:00 PM EDT
4.400
-0.060 (-1.35%)
Pre-market: Jul 1, 2026, 5:06 AM EDT
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 4.51 | 4.51 | 4.31 | 4.46 | 4.46 | -0.89% | 572,538 |
| Jun 29, 2026 | 4.46 | 4.54 | 4.35 | 4.50 | 4.50 | 0.90% | 983,776 |
| Jun 26, 2026 | 4.42 | 4.50 | 4.37 | 4.46 | 4.46 | 1.13% | 871,019 |
| Jun 25, 2026 | 4.35 | 4.43 | 4.34 | 4.41 | 4.41 | 1.61% | 577,089 |
| Jun 24, 2026 | 4.23 | 4.42 | 4.21 | 4.34 | 4.34 | 2.36% | 652,481 |
| Jun 23, 2026 | 4.12 | 4.29 | 4.11 | 4.24 | 4.24 | 1.92% | 563,844 |
| Jun 22, 2026 | 4.23 | 4.31 | 4.10 | 4.16 | 4.16 | -2.12% | 622,073 |
| Jun 18, 2026 | 4.50 | 4.55 | 4.18 | 4.25 | 4.25 | -4.92% | 1,319,595 |
| Jun 17, 2026 | 4.26 | 4.58 | 4.26 | 4.47 | 4.47 | 3.47% | 744,286 |
| Jun 16, 2026 | 4.19 | 4.36 | 4.01 | 4.32 | 4.32 | 3.60% | 657,838 |
| Jun 15, 2026 | 4.19 | 4.23 | 4.09 | 4.17 | 4.17 | -0.24% | 523,246 |
| Jun 12, 2026 | 4.19 | 4.25 | 4.13 | 4.18 | 4.18 | -0.24% | 506,169 |
| Jun 11, 2026 | 4.07 | 4.28 | 4.00 | 4.19 | 4.19 | 3.97% | 776,017 |
| Jun 10, 2026 | 4.26 | 4.30 | 4.02 | 4.03 | 4.03 | -4.95% | 716,979 |
| Jun 9, 2026 | 4.18 | 4.27 | 4.12 | 4.24 | 4.24 | 2.17% | 748,278 |
| Jun 8, 2026 | 4.09 | 4.19 | 4.05 | 4.15 | 4.15 | 2.72% | 808,637 |
| Jun 5, 2026 | 4.17 | 4.22 | 4.01 | 4.04 | 4.04 | -3.12% | 554,823 |
| Jun 4, 2026 | 3.89 | 4.19 | 3.89 | 4.17 | 4.17 | 5.57% | 719,597 |
| Jun 3, 2026 | 4.01 | 4.10 | 3.93 | 3.95 | 3.95 | -1.25% | 818,340 |
| Jun 2, 2026 | 4.03 | 4.16 | 3.95 | 4.00 | 4.00 | -2.20% | 1,236,825 |
| Jun 1, 2026 | 4.19 | 4.29 | 4.03 | 4.09 | 4.09 | -4.88% | 898,683 |
| May 29, 2026 | 4.19 | 4.33 | 4.17 | 4.30 | 4.30 | 1.65% | 780,830 |
| May 28, 2026 | 3.97 | 4.33 | 3.91 | 4.23 | 4.23 | 6.28% | 1,136,400 |
| May 27, 2026 | 3.92 | 4.13 | 3.85 | 3.98 | 3.98 | 1.02% | 976,926 |
| May 26, 2026 | 3.93 | 4.03 | 3.66 | 3.94 | 3.94 | 9.14% | 1,543,134 |
| May 22, 2026 | 3.29 | 3.65 | 3.29 | 3.61 | 3.61 | 9.73% | 931,747 |
| May 21, 2026 | 3.05 | 3.30 | 3.03 | 3.29 | 3.29 | 7.17% | 626,306 |
| May 20, 2026 | 3.07 | 3.15 | 3.06 | 3.07 | 3.07 | -0.32% | 566,233 |
| May 19, 2026 | 3.00 | 3.10 | 2.96 | 3.08 | 3.08 | 2.33% | 390,160 |
| May 18, 2026 | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 509,788 |
| May 15, 2026 | 3.01 | 3.19 | 2.96 | 3.00 | 3.00 | 1.69% | 1,389,244 |
| May 14, 2026 | 3.05 | 3.09 | 2.92 | 2.95 | 2.95 | -2.96% | 868,110 |
| May 13, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.36% | 1,097,179 |
| May 12, 2026 | 3.02 | 3.06 | 2.88 | 2.97 | 2.97 | -1.66% | 835,590 |
| May 11, 2026 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -1.31% | 850,258 |
| May 8, 2026 | 3.13 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 869,003 |
| May 7, 2026 | 2.96 | 3.24 | 2.95 | 3.13 | 3.13 | 4.33% | 1,595,258 |
| May 6, 2026 | 3.02 | 3.12 | 2.95 | 3.00 | 3.00 | - | 584,267 |
| May 5, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 284,546 |
| May 4, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | - | 360,350 |
| May 1, 2026 | 3.02 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 304,830 |
| Apr 30, 2026 | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | 2.70% | 277,639 |
| Apr 29, 2026 | 2.98 | 3.02 | 2.90 | 2.96 | 2.96 | -1.66% | 335,182 |
| Apr 28, 2026 | 3.03 | 3.13 | 2.98 | 3.01 | 3.01 | - | 547,357 |
| Apr 27, 2026 | 3.00 | 3.05 | 2.93 | 3.01 | 3.01 | 0.33% | 501,312 |
| Apr 24, 2026 | 3.03 | 3.05 | 2.93 | 3.00 | 3.00 | -1.64% | 481,593 |
| Apr 23, 2026 | 3.11 | 3.13 | 3.05 | 3.05 | 3.05 | -2.24% | 352,252 |
| Apr 22, 2026 | 3.18 | 3.23 | 3.10 | 3.12 | 3.12 | -1.27% | 365,417 |
| Apr 21, 2026 | 3.22 | 3.25 | 3.14 | 3.16 | 3.16 | -0.94% | 245,939 |
| Apr 20, 2026 | 3.16 | 3.27 | 3.16 | 3.19 | 3.19 | 0.95% | 300,223 |