OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.640
-0.150 (-3.96%)
Dec 20, 2024, 4:00 PM EST - Market closed
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.70 | 3.83 | 3.61 | 3.64 | 3.64 | -3.96% | 2,232,069 |
| Dec 19, 2024 | 3.84 | 3.88 | 3.78 | 3.79 | 3.79 | - | 1,054,975 |
| Dec 18, 2024 | 3.91 | 3.96 | 3.76 | 3.79 | 3.79 | -2.07% | 1,034,161 |
| Dec 17, 2024 | 3.97 | 4.00 | 3.83 | 3.87 | 3.87 | -2.52% | 898,572 |
| Dec 16, 2024 | 3.92 | 4.14 | 3.90 | 3.97 | 3.97 | 1.53% | 639,618 |
| Dec 13, 2024 | 4.08 | 4.09 | 3.90 | 3.91 | 3.91 | -4.17% | 686,627 |
| Dec 12, 2024 | 4.07 | 4.12 | 3.94 | 4.08 | 4.08 | -0.73% | 744,978 |
| Dec 11, 2024 | 3.87 | 4.18 | 3.86 | 4.11 | 4.11 | 7.87% | 1,093,754 |
| Dec 10, 2024 | 3.94 | 3.95 | 3.78 | 3.81 | 3.81 | -3.79% | 1,252,959 |
| Dec 9, 2024 | 3.92 | 4.09 | 3.92 | 3.96 | 3.96 | 1.28% | 795,736 |
| Dec 6, 2024 | 3.87 | 4.01 | 3.85 | 3.91 | 3.91 | 1.82% | 773,295 |
| Dec 5, 2024 | 3.88 | 3.94 | 3.80 | 3.84 | 3.84 | -0.78% | 979,918 |
| Dec 4, 2024 | 3.83 | 3.89 | 3.75 | 3.87 | 3.87 | 1.04% | 1,565,380 |
| Dec 3, 2024 | 3.87 | 3.89 | 3.80 | 3.83 | 3.83 | -1.79% | 1,163,016 |
| Dec 2, 2024 | 3.88 | 4.01 | 3.82 | 3.90 | 3.90 | 2.63% | 933,833 |
| Nov 29, 2024 | 3.89 | 3.91 | 3.80 | 3.80 | 3.80 | -1.04% | 418,137 |
| Nov 27, 2024 | 3.86 | 3.93 | 3.82 | 3.84 | 3.84 | 0.26% | 1,342,633 |
| Nov 26, 2024 | 3.93 | 3.96 | 3.83 | 3.83 | 3.83 | -2.54% | 797,786 |
| Nov 25, 2024 | 3.90 | 4.03 | 3.89 | 3.93 | 3.93 | 1.29% | 793,498 |
| Nov 22, 2024 | 3.87 | 3.93 | 3.84 | 3.88 | 3.88 | 0.78% | 925,433 |
| Nov 21, 2024 | 3.80 | 3.91 | 3.80 | 3.85 | 3.85 | 1.05% | 883,849 |
| Nov 20, 2024 | 3.84 | 3.89 | 3.77 | 3.81 | 3.81 | -1.30% | 701,997 |
| Nov 19, 2024 | 3.79 | 3.97 | 3.72 | 3.86 | 3.86 | 2.93% | 932,776 |
| Nov 18, 2024 | 3.86 | 3.91 | 3.75 | 3.75 | 3.75 | -2.60% | 745,632 |
| Nov 15, 2024 | 4.03 | 4.05 | 3.85 | 3.85 | 3.85 | -3.51% | 823,579 |
| Nov 14, 2024 | 4.03 | 4.08 | 3.99 | 3.99 | 3.99 | -1.48% | 642,608 |
| Nov 13, 2024 | 4.18 | 4.20 | 4.04 | 4.05 | 4.05 | -2.17% | 524,469 |
| Nov 12, 2024 | 4.22 | 4.31 | 4.13 | 4.14 | 4.14 | -2.36% | 775,684 |
| Nov 11, 2024 | 4.32 | 4.37 | 4.23 | 4.24 | 4.24 | -1.17% | 551,883 |
| Nov 8, 2024 | 4.21 | 4.36 | 4.15 | 4.29 | 4.29 | 1.18% | 534,677 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.17 | 4.24 | 4.24 | -3.64% | 984,230 |
| Nov 6, 2024 | 4.50 | 4.56 | 4.33 | 4.40 | 4.40 | 2.56% | 668,465 |
| Nov 5, 2024 | 4.20 | 4.32 | 4.18 | 4.29 | 4.29 | 1.66% | 539,014 |
| Nov 4, 2024 | 4.18 | 4.30 | 4.16 | 4.22 | 4.22 | 1.20% | 333,769 |
| Nov 1, 2024 | 4.11 | 4.20 | 4.09 | 4.17 | 4.17 | 2.58% | 440,339 |
| Oct 31, 2024 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | -3.21% | 354,724 |
| Oct 30, 2024 | 4.27 | 4.29 | 4.20 | 4.20 | 4.20 | -1.41% | 392,512 |
| Oct 29, 2024 | 4.14 | 4.26 | 4.12 | 4.26 | 4.26 | 2.40% | 494,900 |
| Oct 28, 2024 | 4.05 | 4.20 | 4.04 | 4.16 | 4.16 | 3.23% | 681,535 |
| Oct 25, 2024 | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | - | 444,729 |
| Oct 24, 2024 | 4.11 | 4.11 | 4.00 | 4.03 | 4.03 | -1.23% | 665,560 |
| Oct 23, 2024 | 4.08 | 4.11 | 4.03 | 4.08 | 4.08 | -0.24% | 532,574 |
| Oct 22, 2024 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 484,372 |
| Oct 21, 2024 | 4.13 | 4.15 | 4.06 | 4.10 | 4.10 | -1.20% | 509,298 |
| Oct 18, 2024 | 4.09 | 4.16 | 4.08 | 4.15 | 4.15 | 1.97% | 337,083 |
| Oct 17, 2024 | 4.07 | 4.10 | 4.04 | 4.07 | 4.07 | - | 440,099 |
| Oct 16, 2024 | 4.08 | 4.10 | 4.04 | 4.07 | 4.07 | 0.99% | 478,661 |
| Oct 15, 2024 | 4.02 | 4.09 | 4.00 | 4.03 | 4.03 | -0.49% | 497,322 |
| Oct 14, 2024 | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -1.22% | 352,809 |
| Oct 11, 2024 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | 1.99% | 421,209 |
| Oct 10, 2024 | 4.05 | 4.18 | 3.99 | 4.02 | 4.02 | -1.47% | 449,468 |
| Oct 9, 2024 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.24% | 491,391 |
| Oct 8, 2024 | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | - | 571,421 |
| Oct 7, 2024 | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -1.21% | 393,352 |
| Oct 4, 2024 | 4.14 | 4.16 | 4.07 | 4.14 | 4.14 | 1.47% | 475,037 |
| Oct 3, 2024 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -1.69% | 391,680 |
| Oct 2, 2024 | 4.18 | 4.18 | 4.12 | 4.15 | 4.15 | -0.48% | 559,740 |
| Oct 1, 2024 | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -2.34% | 565,946 |
| Sep 30, 2024 | 4.26 | 4.33 | 4.25 | 4.27 | 4.27 | -0.47% | 588,528 |
| Sep 27, 2024 | 4.30 | 4.35 | 4.27 | 4.29 | 4.29 | 0.70% | 449,762 |
| Sep 26, 2024 | 4.28 | 4.34 | 4.24 | 4.26 | 4.26 | 1.19% | 414,316 |
| Sep 25, 2024 | 4.31 | 4.32 | 4.20 | 4.21 | 4.21 | -2.09% | 667,542 |
| Sep 24, 2024 | 4.42 | 4.43 | 4.30 | 4.30 | 4.30 | -2.49% | 611,930 |
| Sep 23, 2024 | 4.34 | 4.44 | 4.34 | 4.41 | 4.41 | 1.85% | 551,574 |
| Sep 20, 2024 | 4.31 | 4.36 | 4.27 | 4.33 | 4.33 | -0.46% | 1,189,762 |
| Sep 19, 2024 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 0.93% | 644,752 |
| Sep 18, 2024 | 4.36 | 4.45 | 4.29 | 4.31 | 4.31 | -1.82% | 466,267 |
| Sep 17, 2024 | 4.46 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 636,538 |
| Sep 16, 2024 | 4.47 | 4.49 | 4.32 | 4.40 | 4.40 | -1.12% | 554,308 |
| Sep 13, 2024 | 4.31 | 4.46 | 4.26 | 4.45 | 4.45 | 4.46% | 810,832 |
| Sep 12, 2024 | 4.25 | 4.31 | 4.18 | 4.26 | 4.26 | 0.24% | 894,053 |
| Sep 11, 2024 | 4.23 | 4.28 | 4.07 | 4.25 | 4.25 | 0.95% | 813,848 |
| Sep 10, 2024 | 4.28 | 4.28 | 4.12 | 4.21 | 4.21 | - | 683,783 |
| Sep 9, 2024 | 4.16 | 4.37 | 4.14 | 4.21 | 4.21 | 2.43% | 1,038,707 |
| Sep 6, 2024 | 4.47 | 4.50 | 4.10 | 4.11 | 4.11 | -8.05% | 1,016,910 |
| Sep 5, 2024 | 4.38 | 4.50 | 4.33 | 4.47 | 4.47 | 2.05% | 647,022 |
| Sep 4, 2024 | 4.35 | 4.43 | 4.33 | 4.38 | 4.38 | 0.23% | 635,284 |
| Sep 3, 2024 | 4.48 | 4.54 | 4.37 | 4.37 | 4.37 | -2.46% | 1,063,464 |
| Aug 30, 2024 | 4.55 | 4.57 | 4.39 | 4.48 | 4.48 | -1.10% | 2,221,193 |
| Aug 29, 2024 | 4.38 | 4.61 | 4.35 | 4.53 | 4.53 | 4.14% | 586,900 |
| Aug 28, 2024 | 4.34 | 4.37 | 4.27 | 4.35 | 4.35 | -0.68% | 505,261 |
| Aug 27, 2024 | 4.39 | 4.41 | 4.29 | 4.38 | 4.38 | - | 543,455 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | -1.35% | 519,908 |
| Aug 23, 2024 | 4.28 | 4.49 | 4.24 | 4.44 | 4.44 | 4.96% | 673,757 |
| Aug 22, 2024 | 4.30 | 4.32 | 4.19 | 4.23 | 4.23 | -1.40% | 314,937 |
| Aug 21, 2024 | 4.24 | 4.32 | 4.23 | 4.29 | 4.29 | 1.18% | 538,229 |
| Aug 20, 2024 | 4.23 | 4.26 | 4.17 | 4.24 | 4.24 | -0.70% | 434,495 |
| Aug 19, 2024 | 4.18 | 4.30 | 4.12 | 4.27 | 4.27 | 2.15% | 653,096 |
| Aug 16, 2024 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 1.46% | 727,982 |
| Aug 15, 2024 | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | 2.23% | 501,898 |
| Aug 14, 2024 | 4.15 | 4.16 | 3.99 | 4.03 | 4.03 | -3.12% | 559,510 |
| Aug 13, 2024 | 4.14 | 4.18 | 4.10 | 4.16 | 4.16 | 1.22% | 518,197 |
| Aug 12, 2024 | 4.23 | 4.45 | 4.10 | 4.11 | 4.11 | -2.61% | 469,931 |
| Aug 9, 2024 | 4.57 | 4.57 | 4.20 | 4.22 | 4.22 | -8.06% | 676,770 |
| Aug 8, 2024 | 4.33 | 4.71 | 4.33 | 4.59 | 4.59 | 5.76% | 934,840 |
| Aug 7, 2024 | 4.91 | 4.92 | 4.31 | 4.34 | 4.34 | 0.46% | 1,097,336 |
| Aug 6, 2024 | 4.20 | 4.36 | 4.13 | 4.32 | 4.32 | 2.13% | 686,005 |
| Aug 5, 2024 | 4.12 | 4.24 | 4.06 | 4.23 | 4.23 | -2.08% | 796,726 |
| Aug 2, 2024 | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -4.21% | 478,190 |
| Aug 1, 2024 | 4.48 | 4.53 | 4.39 | 4.51 | 4.51 | 0.67% | 700,059 |