Skip to main content
logo
OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.080
+0.030 (0.98%)
At close: Apr 2, 2026, 4:00 PM EDT
3.020
-0.060 (-1.95%)
After-hours: Apr 2, 2026, 4:26 PM EDT

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20263.013.102.983.083.080.98%460,645
Apr 1, 20262.833.112.833.053.051.67%301,222
Mar 31, 20262.963.022.923.003.002.74%337,493
Mar 30, 20262.992.992.902.922.92-2.67%402,951
Mar 27, 20263.043.112.973.003.00-2.28%390,950
Mar 26, 20263.113.153.053.073.07-2.23%238,316
Mar 25, 20263.133.183.073.143.142.61%424,600
Mar 24, 20263.203.262.993.063.06-0.65%1,082,463
Mar 23, 20263.083.183.053.083.084.41%779,824
Mar 20, 20262.912.982.862.952.951.37%1,214,985
Mar 19, 20262.872.952.852.912.910.34%410,333
Mar 18, 20262.942.972.782.902.90-2.68%754,563
Mar 17, 20263.353.452.972.982.98-4.79%990,010
Mar 16, 20262.943.152.943.133.135.39%429,124
Mar 13, 20263.103.152.922.972.97-3.88%646,153
Mar 12, 20263.143.183.023.093.09-2.83%454,360
Mar 11, 20263.083.213.083.183.181.60%395,657
Mar 10, 20263.153.203.103.133.13-2.19%409,686
Mar 9, 20263.153.233.103.203.200.31%435,500
Mar 6, 20262.883.212.883.193.196.87%648,266
Mar 5, 20262.993.042.912.992.99-0.83%468,937
Mar 4, 20263.023.082.963.013.011.01%348,369
Mar 3, 20262.873.072.862.982.980.68%493,127
Mar 2, 20263.123.172.922.962.96-6.03%817,694
Feb 27, 20263.063.223.063.153.152.27%580,547
Feb 26, 20262.513.142.513.083.0810.00%1,047,691
Feb 25, 20262.822.852.772.802.80-0.71%539,806
Feb 24, 20262.752.832.752.822.822.55%360,062
Feb 23, 20262.732.782.672.752.75-401,283
Feb 20, 20262.822.822.732.752.75-2.83%240,448
Feb 19, 20262.802.852.792.832.83-0.70%381,185
Feb 18, 20262.762.912.752.852.853.64%302,748
Feb 17, 20262.732.792.682.752.75-388,049
Feb 13, 20262.802.862.752.752.75-1.79%358,504
Feb 12, 20262.832.862.722.802.80-0.71%481,567
Feb 11, 20262.832.882.742.822.820.36%392,276
Feb 10, 20262.802.902.772.812.81-0.35%260,320
Feb 9, 20262.702.842.642.822.824.06%392,146
Feb 6, 20262.772.812.702.712.71-0.73%453,354
Feb 5, 20262.892.902.702.732.73-5.86%872,621
Feb 4, 20262.882.942.862.902.901.40%401,175
Feb 3, 20262.923.012.802.862.86-2.05%506,449
Feb 2, 20262.782.972.722.922.924.66%793,000
Jan 30, 20262.742.852.712.792.79-468,257
Jan 29, 20262.712.812.652.792.793.33%659,760
Jan 28, 20262.712.752.672.702.70-1.10%484,217
Jan 27, 20262.702.792.702.732.730.74%435,992
Jan 26, 20262.712.762.642.712.711.50%406,560
Jan 23, 20262.712.762.652.672.67-1.84%474,558
Jan 22, 20262.792.812.722.722.72-2.16%450,833