OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.035
+0.045 (1.51%)
Apr 28, 2025, 4:00 PM EDT - Market closed
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.00 | 3.09 | 2.98 | 3.04 | 3.04 | 1.67% | 366,173 |
| Apr 25, 2025 | 3.01 | 3.01 | 2.95 | 2.99 | 2.99 | -1.32% | 329,134 |
| Apr 24, 2025 | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | 1.00% | 250,954 |
| Apr 23, 2025 | 3.04 | 3.10 | 2.99 | 3.00 | 3.00 | 1.35% | 457,385 |
| Apr 22, 2025 | 2.89 | 2.98 | 2.84 | 2.96 | 2.96 | 3.14% | 406,471 |
| Apr 21, 2025 | 3.00 | 3.00 | 2.85 | 2.87 | 2.87 | -4.01% | 449,220 |
| Apr 17, 2025 | 2.91 | 3.01 | 2.90 | 2.99 | 2.99 | 2.40% | 704,592 |
| Apr 16, 2025 | 2.90 | 2.94 | 2.87 | 2.92 | 2.92 | -0.34% | 586,592 |
| Apr 15, 2025 | 2.99 | 3.03 | 2.93 | 2.93 | 2.93 | -2.33% | 355,967 |
| Apr 14, 2025 | 2.96 | 3.02 | 2.93 | 3.00 | 3.00 | 2.39% | 421,015 |
| Apr 11, 2025 | 2.94 | 2.96 | 2.89 | 2.93 | 2.93 | -0.34% | 388,153 |
| Apr 10, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -6.96% | 722,780 |
| Apr 9, 2025 | 2.88 | 3.24 | 2.87 | 3.16 | 3.16 | 7.85% | 1,075,657 |
| Apr 8, 2025 | 3.09 | 3.10 | 2.86 | 2.93 | 2.93 | -2.66% | 1,172,231 |
| Apr 7, 2025 | 3.01 | 3.24 | 2.97 | 3.01 | 3.01 | -3.22% | 1,002,672 |
| Apr 4, 2025 | 3.11 | 3.17 | 3.05 | 3.11 | 3.11 | -3.42% | 793,830 |
| Apr 3, 2025 | 3.25 | 3.31 | 3.20 | 3.22 | 3.22 | -4.45% | 575,198 |
| Apr 2, 2025 | 3.27 | 3.38 | 3.27 | 3.37 | 3.37 | 1.51% | 327,108 |
| Apr 1, 2025 | 3.36 | 3.37 | 3.30 | 3.32 | 3.32 | -1.48% | 464,023 |
| Mar 31, 2025 | 3.35 | 3.40 | 3.33 | 3.37 | 3.37 | -1.75% | 1,695,346 |
| Mar 28, 2025 | 3.47 | 3.56 | 3.39 | 3.43 | 3.43 | -1.72% | 428,426 |
| Mar 27, 2025 | 3.37 | 3.51 | 3.36 | 3.49 | 3.49 | 2.95% | 494,891 |
| Mar 26, 2025 | 3.50 | 3.50 | 3.34 | 3.39 | 3.39 | -2.87% | 835,879 |
| Mar 25, 2025 | 3.61 | 3.64 | 3.47 | 3.49 | 3.49 | -4.64% | 764,116 |
| Mar 24, 2025 | 3.80 | 4.22 | 3.66 | 3.66 | 3.66 | 6.40% | 1,502,872 |
| Mar 21, 2025 | 3.47 | 3.47 | 3.40 | 3.44 | 3.44 | -2.82% | 968,592 |
| Mar 20, 2025 | 3.48 | 3.55 | 3.46 | 3.54 | 3.54 | 0.85% | 337,686 |
| Mar 19, 2025 | 3.45 | 3.52 | 3.45 | 3.51 | 3.51 | 1.45% | 411,782 |
| Mar 18, 2025 | 3.54 | 3.54 | 3.40 | 3.46 | 3.46 | -3.08% | 612,044 |
| Mar 17, 2025 | 3.50 | 3.64 | 3.42 | 3.57 | 3.57 | 1.71% | 499,706 |
| Mar 14, 2025 | 3.44 | 3.55 | 3.44 | 3.51 | 3.51 | 2.93% | 380,024 |
| Mar 13, 2025 | 3.53 | 3.53 | 3.36 | 3.41 | 3.41 | -2.01% | 560,165 |
| Mar 12, 2025 | 3.40 | 3.49 | 3.34 | 3.48 | 3.48 | 2.96% | 532,501 |
| Mar 11, 2025 | 3.40 | 3.45 | 3.35 | 3.38 | 3.38 | 0.60% | 936,231 |
| Mar 10, 2025 | 3.45 | 3.54 | 3.31 | 3.36 | 3.36 | -3.72% | 1,104,828 |
| Mar 7, 2025 | 3.31 | 3.51 | 3.28 | 3.49 | 3.49 | 5.44% | 799,396 |
| Mar 6, 2025 | 3.21 | 3.32 | 3.20 | 3.31 | 3.31 | 1.85% | 573,747 |
| Mar 5, 2025 | 3.37 | 3.40 | 3.18 | 3.25 | 3.25 | -3.56% | 668,045 |
| Mar 4, 2025 | 3.54 | 3.60 | 3.35 | 3.37 | 3.37 | -5.60% | 1,150,696 |
| Mar 3, 2025 | 3.58 | 3.71 | 3.55 | 3.57 | 3.57 | 2.59% | 1,153,892 |
| Feb 28, 2025 | 3.38 | 3.56 | 3.36 | 3.48 | 3.48 | 11.18% | 1,599,373 |
| Feb 27, 2025 | 3.08 | 3.28 | 3.05 | 3.13 | 3.13 | 2.29% | 1,549,908 |
| Feb 26, 2025 | 3.30 | 3.37 | 2.69 | 3.06 | 3.06 | -23.50% | 4,870,357 |
| Feb 25, 2025 | 3.99 | 4.01 | 3.89 | 4.00 | 4.00 | 0.25% | 776,918 |
| Feb 24, 2025 | 3.84 | 4.08 | 3.80 | 3.99 | 3.99 | 5.00% | 608,204 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -2.06% | 1,285,007 |
| Feb 20, 2025 | 3.92 | 3.93 | 3.85 | 3.88 | 3.88 | -1.52% | 706,914 |
| Feb 19, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 504,366 |
| Feb 18, 2025 | 3.94 | 4.01 | 3.88 | 3.96 | 3.96 | 0.76% | 627,980 |
| Feb 14, 2025 | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | 1.03% | 356,731 |