OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.780
-0.040 (-1.05%)
Aug 25, 2026, 4:00 PM EDT - Market closed
OraSure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 275,198 |
| Aug 24, 2026 | 3.88 | 3.93 | 3.77 | 3.82 | 3.82 | -1.55% | 348,069 |
| Aug 21, 2026 | 3.78 | 3.90 | 3.72 | 3.88 | 3.88 | 3.74% | 769,334 |
| Aug 20, 2026 | 3.67 | 3.79 | 3.65 | 3.74 | 3.74 | 1.08% | 647,317 |
| Aug 19, 2026 | 3.79 | 3.86 | 3.70 | 3.70 | 3.70 | -1.33% | 419,152 |
| Aug 18, 2026 | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -1.57% | 459,699 |
| Aug 17, 2026 | 3.84 | 3.86 | 3.77 | 3.81 | 3.81 | -0.78% | 357,767 |
| Aug 14, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | -4.48% | 582,445 |
| Aug 13, 2026 | 3.77 | 4.05 | 3.77 | 4.02 | 4.02 | 7.20% | 708,461 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.69 | 3.75 | 3.75 | -3.35% | 619,547 |
| Aug 11, 2026 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -3.00% | 310,571 |
| Aug 10, 2026 | 4.00 | 4.10 | 3.93 | 4.00 | 4.00 | -1.23% | 404,565 |
| Aug 7, 2026 | 3.98 | 4.09 | 3.97 | 4.05 | 4.05 | 1.25% | 524,147 |
| Aug 6, 2026 | 4.15 | 4.24 | 3.83 | 4.00 | 4.00 | -3.61% | 1,221,990 |
| Aug 5, 2026 | 4.19 | 4.22 | 4.11 | 4.15 | 4.15 | -0.48% | 239,335 |
| Aug 4, 2026 | 4.16 | 4.20 | 4.05 | 4.17 | 4.17 | 0.24% | 231,025 |
| Aug 3, 2026 | 4.10 | 4.22 | 3.99 | 4.16 | 4.16 | 2.72% | 473,515 |
| Jul 31, 2026 | 3.98 | 4.08 | 3.87 | 4.05 | 4.05 | 2.02% | 434,976 |
| Jul 30, 2026 | 3.97 | 4.02 | 3.93 | 3.97 | 3.97 | - | 167,021 |
| Jul 29, 2026 | 4.00 | 4.06 | 3.94 | 3.97 | 3.97 | -1.24% | 320,999 |
| Jul 28, 2026 | 3.96 | 4.04 | 3.93 | 4.02 | 4.02 | 1.52% | 237,424 |
| Jul 27, 2026 | 4.02 | 4.12 | 3.93 | 3.96 | 3.96 | -0.25% | 278,861 |
| Jul 24, 2026 | 4.04 | 4.10 | 3.96 | 3.97 | 3.97 | -1.49% | 298,001 |
| Jul 23, 2026 | 3.75 | 4.03 | 3.73 | 4.03 | 4.03 | 6.33% | 449,554 |
| Jul 22, 2026 | 3.81 | 3.98 | 3.73 | 3.79 | 3.79 | -0.26% | 606,388 |
| Jul 21, 2026 | 3.85 | 3.92 | 3.71 | 3.80 | 3.80 | -1.30% | 492,407 |
| Jul 20, 2026 | 3.88 | 3.90 | 3.80 | 3.85 | 3.85 | -0.52% | 189,314 |
| Jul 17, 2026 | 3.90 | 3.98 | 3.82 | 3.87 | 3.87 | -2.27% | 524,026 |
| Jul 16, 2026 | 4.24 | 4.32 | 3.95 | 3.96 | 3.96 | -6.82% | 423,440 |
| Jul 15, 2026 | 4.27 | 4.33 | 4.20 | 4.25 | 4.25 | -0.23% | 296,428 |
| Jul 14, 2026 | 4.32 | 4.36 | 4.25 | 4.26 | 4.26 | -0.93% | 377,037 |
| Jul 13, 2026 | 4.28 | 4.34 | 4.24 | 4.30 | 4.30 | 0.12% | 266,957 |
| Jul 10, 2026 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | 0.23% | 234,501 |
| Jul 9, 2026 | 4.25 | 4.35 | 4.20 | 4.29 | 4.29 | 0.82% | 298,904 |
| Jul 8, 2026 | 4.30 | 4.30 | 4.19 | 4.25 | 4.25 | -1.62% | 337,062 |
| Jul 7, 2026 | 4.38 | 4.40 | 4.21 | 4.32 | 4.32 | -1.14% | 496,215 |
| Jul 6, 2026 | 4.32 | 4.46 | 4.32 | 4.37 | 4.37 | 0.46% | 491,060 |
| Jul 2, 2026 | 4.35 | 4.47 | 4.33 | 4.35 | 4.35 | 0.69% | 431,855 |
| Jul 1, 2026 | 4.45 | 4.51 | 4.30 | 4.32 | 4.32 | -3.14% | 460,994 |
| 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 |