Skip to main content
logo
OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
2.470
+0.040 (1.65%)
At close: Dec 30, 2025, 4:00 PM EST
2.430
-0.040 (-1.62%)
After-hours: Dec 30, 2025, 5:13 PM EST

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20252.442.502.402.472.471.65%699,575
Dec 29, 20252.422.462.422.432.430.41%604,452
Dec 26, 20252.402.432.372.422.42-0.41%361,737
Dec 24, 20252.372.462.372.432.432.53%379,218
Dec 23, 20252.402.432.352.372.37-1.66%817,277
Dec 22, 20252.402.492.352.412.410.84%911,049
Dec 19, 20252.442.482.362.392.39-2.45%1,494,885
Dec 18, 20252.472.532.442.452.45-0.41%468,410
Dec 17, 20252.422.502.422.462.461.65%482,309
Dec 16, 20252.502.512.412.422.42-3.20%599,751
Dec 15, 20252.532.542.472.502.500.40%456,649
Dec 12, 20252.582.582.492.492.49-3.11%391,485
Dec 11, 20252.522.652.502.572.570.78%812,652
Dec 10, 20252.452.592.422.552.553.24%881,753
Dec 9, 20252.462.512.442.472.470.41%640,513
Dec 8, 20252.492.522.452.462.46-1.20%502,642
Dec 5, 20252.592.602.442.492.49-3.11%498,699
Dec 4, 20252.552.592.512.572.570.78%788,612
Dec 3, 20252.552.612.472.552.552.00%1,030,939
Dec 2, 20252.412.512.382.502.503.73%659,193
Dec 1, 20252.372.462.362.412.411.26%541,384
Nov 28, 20252.402.452.332.382.38-183,912
Nov 26, 20252.432.462.342.382.38-2.86%645,101
Nov 25, 20252.432.472.342.452.451.24%729,534
Nov 24, 20252.282.452.282.422.426.61%1,162,202
Nov 21, 20252.112.332.082.272.277.58%1,874,386
Nov 20, 20252.222.242.102.112.11-3.65%1,181,120
Nov 19, 20252.122.212.102.192.193.30%1,444,297
Nov 18, 20252.272.342.112.122.12-5.78%887,211
Nov 17, 20252.312.352.252.252.25-2.60%784,841
Nov 14, 20252.262.322.202.312.311.32%1,046,353
Nov 13, 20252.472.492.272.282.28-7.69%738,195
Nov 12, 20252.432.492.432.472.470.41%564,251
Nov 11, 20252.322.512.312.462.465.58%522,310
Nov 10, 20252.402.442.312.332.33-2.71%1,093,928
Nov 7, 20252.392.432.362.402.40-0.21%474,427
Nov 6, 20252.462.472.302.402.40-6.61%850,590
Nov 5, 20252.572.612.532.572.57-444,231
Nov 4, 20252.652.722.562.572.57-3.75%500,452
Nov 3, 20252.742.752.652.672.67-2.55%335,539
Oct 31, 20252.692.762.672.742.741.48%573,435
Oct 30, 20252.782.802.682.702.70-3.23%381,284
Oct 29, 20252.872.882.792.792.79-2.79%586,795
Oct 28, 20252.902.922.862.872.87-0.69%434,480
Oct 27, 20252.963.002.892.892.89-2.36%539,884
Oct 24, 20252.882.982.872.962.962.78%511,499
Oct 23, 20252.872.962.862.882.880.35%353,872
Oct 22, 20252.972.992.862.872.87-3.37%731,565
Oct 21, 20253.043.062.942.972.97-2.30%613,581
Oct 20, 20253.073.093.023.043.040.66%525,499