OraSure Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	2.91	2.98	2.86	2.95	2.95	1.37%	1,214,985
Mar 19, 2026	2.87	2.95	2.85	2.91	2.91	0.34%	410,333
Mar 18, 2026	2.94	2.97	2.78	2.90	2.90	-2.68%	754,563
Mar 17, 2026	3.35	3.45	2.97	2.98	2.98	-4.79%	990,010
Mar 16, 2026	2.94	3.15	2.94	3.13	3.13	5.39%	429,124
Mar 13, 2026	3.10	3.15	2.92	2.97	2.97	-3.88%	646,153
Mar 12, 2026	3.14	3.18	3.02	3.09	3.09	-2.83%	454,360
Mar 11, 2026	3.08	3.21	3.08	3.18	3.18	1.60%	395,657
Mar 10, 2026	3.15	3.20	3.10	3.13	3.13	-2.19%	409,686
Mar 9, 2026	3.15	3.23	3.10	3.20	3.20	0.31%	435,500
Mar 6, 2026	2.88	3.21	2.88	3.19	3.19	6.87%	648,266
Mar 5, 2026	2.99	3.04	2.91	2.99	2.99	-0.83%	468,937
Mar 4, 2026	3.02	3.08	2.96	3.01	3.01	1.01%	348,369
Mar 3, 2026	2.87	3.07	2.86	2.98	2.98	0.68%	493,127
Mar 2, 2026	3.12	3.17	2.92	2.96	2.96	-6.03%	817,694
Feb 27, 2026	3.06	3.22	3.06	3.15	3.15	2.27%	580,547
Feb 26, 2026	2.51	3.14	2.51	3.08	3.08	10.00%	1,047,691
Feb 25, 2026	2.82	2.85	2.77	2.80	2.80	-0.71%	539,806
Feb 24, 2026	2.75	2.83	2.75	2.82	2.82	2.55%	360,062
Feb 23, 2026	2.73	2.78	2.67	2.75	2.75	-	401,283
Feb 20, 2026	2.82	2.82	2.73	2.75	2.75	-2.83%	240,448
Feb 19, 2026	2.80	2.85	2.79	2.83	2.83	-0.70%	381,185
Feb 18, 2026	2.76	2.91	2.75	2.85	2.85	3.64%	302,748
Feb 17, 2026	2.73	2.79	2.68	2.75	2.75	-	388,049
Feb 13, 2026	2.80	2.86	2.75	2.75	2.75	-1.79%	358,504
Feb 12, 2026	2.83	2.86	2.72	2.80	2.80	-0.71%	481,567
Feb 11, 2026	2.83	2.88	2.74	2.82	2.82	0.36%	392,276
Feb 10, 2026	2.80	2.90	2.77	2.81	2.81	-0.35%	260,320
Feb 9, 2026	2.70	2.84	2.64	2.82	2.82	4.06%	392,146
Feb 6, 2026	2.77	2.81	2.70	2.71	2.71	-0.73%	453,354
Feb 5, 2026	2.89	2.90	2.70	2.73	2.73	-5.86%	872,621
Feb 4, 2026	2.88	2.94	2.86	2.90	2.90	1.40%	401,175
Feb 3, 2026	2.92	3.01	2.80	2.86	2.86	-2.05%	506,449
Feb 2, 2026	2.78	2.97	2.72	2.92	2.92	4.66%	793,000
Jan 30, 2026	2.74	2.85	2.71	2.79	2.79	-	468,257
Jan 29, 2026	2.71	2.81	2.65	2.79	2.79	3.33%	659,760
Jan 28, 2026	2.71	2.75	2.67	2.70	2.70	-1.10%	484,217
Jan 27, 2026	2.70	2.79	2.70	2.73	2.73	0.74%	435,992
Jan 26, 2026	2.71	2.76	2.64	2.71	2.71	1.50%	406,560
Jan 23, 2026	2.71	2.76	2.65	2.67	2.67	-1.84%	474,558
Jan 22, 2026	2.79	2.81	2.72	2.72	2.72	-2.16%	450,833
Jan 21, 2026	2.61	2.81	2.61	2.78	2.78	7.34%	795,874
Jan 20, 2026	2.62	2.71	2.59	2.59	2.59	-3.72%	419,369
Jan 16, 2026	2.74	2.76	2.69	2.69	2.69	-1.82%	313,534
Jan 15, 2026	2.67	2.81	2.67	2.74	2.74	1.67%	750,345
Jan 14, 2026	2.60	2.70	2.57	2.70	2.70	3.65%	438,082
Jan 13, 2026	2.69	2.69	2.55	2.60	2.60	-3.35%	455,004
Jan 12, 2026	2.64	2.71	2.59	2.69	2.69	2.28%	854,557
Jan 9, 2026	2.67	2.68	2.62	2.63	2.63	-1.13%	213,534
Jan 8, 2026	2.49	2.74	2.49	2.66	2.66	5.98%	1,009,136