OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.310
+0.020 (0.61%)
Aug 29, 2025, 4:00 PM - Market closed
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | 0.61% | 746,583 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.50% | 597,810 |
| Aug 27, 2025 | 3.48 | 3.54 | 3.33 | 3.34 | 3.34 | -4.02% | 899,254 |
| Aug 26, 2025 | 3.18 | 3.50 | 3.13 | 3.48 | 3.48 | 10.83% | 1,456,914 |
| Aug 25, 2025 | 3.00 | 3.20 | 2.89 | 3.14 | 3.14 | 4.67% | 1,544,889 |
| Aug 22, 2025 | 2.86 | 3.01 | 2.85 | 3.00 | 3.00 | 4.90% | 369,913 |
| Aug 21, 2025 | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | -1.38% | 254,197 |
| Aug 20, 2025 | 2.82 | 2.93 | 2.78 | 2.90 | 2.90 | 3.57% | 665,643 |
| Aug 19, 2025 | 2.80 | 2.83 | 2.76 | 2.80 | 2.80 | - | 476,644 |
| Aug 18, 2025 | 2.77 | 2.86 | 2.77 | 2.80 | 2.80 | 1.45% | 235,328 |
| Aug 15, 2025 | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | -0.36% | 344,075 |
| Aug 14, 2025 | 2.82 | 2.88 | 2.74 | 2.77 | 2.77 | -2.81% | 398,696 |
| Aug 13, 2025 | 2.84 | 2.96 | 2.83 | 2.85 | 2.85 | 1.79% | 456,031 |
| Aug 12, 2025 | 2.81 | 2.90 | 2.75 | 2.80 | 2.80 | 0.36% | 518,158 |
| Aug 11, 2025 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | 0.36% | 295,233 |
| Aug 8, 2025 | 2.72 | 2.79 | 2.66 | 2.78 | 2.78 | 1.28% | 547,602 |
| Aug 7, 2025 | 2.85 | 2.86 | 2.74 | 2.75 | 2.75 | -3.85% | 510,008 |
| Aug 6, 2025 | 2.80 | 3.20 | 2.74 | 2.86 | 2.86 | -8.49% | 1,148,665 |
| Aug 5, 2025 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | - | 421,725 |
| Aug 4, 2025 | 3.00 | 3.15 | 3.00 | 3.12 | 3.12 | 3.65% | 579,266 |
| Aug 1, 2025 | 3.15 | 3.15 | 3.00 | 3.01 | 3.01 | -5.35% | 928,277 |
| Jul 31, 2025 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -0.31% | 598,549 |
| Jul 30, 2025 | 3.26 | 3.29 | 3.17 | 3.19 | 3.19 | -2.45% | 564,210 |
| Jul 29, 2025 | 3.38 | 3.43 | 3.23 | 3.27 | 3.27 | -2.39% | 284,942 |
| Jul 28, 2025 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | -0.30% | 483,014 |
| Jul 25, 2025 | 3.34 | 3.39 | 3.30 | 3.36 | 3.36 | 1.20% | 271,013 |
| Jul 24, 2025 | 3.28 | 3.34 | 3.25 | 3.32 | 3.32 | 0.61% | 387,375 |
| Jul 23, 2025 | 3.49 | 3.51 | 3.30 | 3.30 | 3.30 | -4.35% | 410,334 |
| Jul 22, 2025 | 3.29 | 3.47 | 3.28 | 3.45 | 3.45 | 6.15% | 702,247 |
| Jul 21, 2025 | 3.26 | 3.33 | 3.23 | 3.25 | 3.25 | 1.56% | 538,948 |
| Jul 18, 2025 | 3.31 | 3.31 | 3.11 | 3.20 | 3.20 | -2.44% | 1,385,224 |
| Jul 17, 2025 | 3.18 | 3.31 | 3.13 | 3.28 | 3.28 | 2.82% | 702,770 |
| Jul 16, 2025 | 3.15 | 3.20 | 3.06 | 3.19 | 3.19 | 2.57% | 558,162 |
| Jul 15, 2025 | 3.11 | 3.16 | 3.05 | 3.11 | 3.11 | 1.30% | 1,084,978 |
| Jul 14, 2025 | 3.09 | 3.82 | 3.01 | 3.07 | 3.07 | -0.97% | 3,014,424 |
| Jul 11, 2025 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | 1.64% | 682,051 |
| Jul 10, 2025 | 3.00 | 3.12 | 3.00 | 3.05 | 3.05 | 0.66% | 723,993 |
| Jul 9, 2025 | 3.06 | 3.13 | 3.01 | 3.03 | 3.03 | -0.33% | 482,308 |
| Jul 8, 2025 | 3.05 | 3.10 | 3.02 | 3.04 | 3.04 | -0.33% | 637,914 |
| Jul 7, 2025 | 3.09 | 3.14 | 3.05 | 3.05 | 3.05 | -0.97% | 559,151 |
| Jul 3, 2025 | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | 304,101 |
| Jul 2, 2025 | 3.04 | 3.11 | 3.00 | 3.06 | 3.06 | 1.66% | 460,812 |
| Jul 1, 2025 | 2.96 | 3.11 | 2.92 | 3.01 | 3.01 | 0.33% | 701,586 |
| Jun 30, 2025 | 3.02 | 3.05 | 2.98 | 3.00 | 3.00 | -0.33% | 503,166 |
| Jun 27, 2025 | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | -0.33% | 914,546 |
| Jun 26, 2025 | 2.89 | 3.03 | 2.85 | 3.02 | 3.02 | 5.23% | 798,102 |
| Jun 25, 2025 | 2.98 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 1,601,237 |
| Jun 24, 2025 | 3.07 | 3.09 | 2.93 | 3.00 | 3.00 | -0.99% | 685,116 |
| Jun 23, 2025 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 1.00% | 459,988 |
| Jun 20, 2025 | 2.92 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 848,402 |