OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.430
-0.060 (-1.72%)
At close: Mar 28, 2025, 4:00 PM
3.485
+0.055 (1.59%)
After-hours: Mar 28, 2025, 7:50 PM EDT
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.47 | 3.56 | 3.39 | 3.43 | 3.43 | -1.72% | 428,414 |
| Mar 27, 2025 | 3.37 | 3.51 | 3.36 | 3.49 | 3.49 | 2.95% | 494,891 |
| Mar 26, 2025 | 3.50 | 3.50 | 3.34 | 3.39 | 3.39 | -2.87% | 835,879 |
| Mar 25, 2025 | 3.61 | 3.64 | 3.47 | 3.49 | 3.49 | -4.64% | 764,116 |
| Mar 24, 2025 | 3.80 | 4.22 | 3.66 | 3.66 | 3.66 | 6.40% | 1,502,872 |
| Mar 21, 2025 | 3.47 | 3.47 | 3.40 | 3.44 | 3.44 | -2.82% | 968,592 |
| Mar 20, 2025 | 3.48 | 3.55 | 3.46 | 3.54 | 3.54 | 0.85% | 337,686 |
| Mar 19, 2025 | 3.45 | 3.52 | 3.45 | 3.51 | 3.51 | 1.45% | 411,782 |
| Mar 18, 2025 | 3.54 | 3.54 | 3.40 | 3.46 | 3.46 | -3.08% | 612,044 |
| Mar 17, 2025 | 3.50 | 3.64 | 3.42 | 3.57 | 3.57 | 1.71% | 499,706 |
| Mar 14, 2025 | 3.44 | 3.55 | 3.44 | 3.51 | 3.51 | 2.93% | 380,024 |
| Mar 13, 2025 | 3.53 | 3.53 | 3.36 | 3.41 | 3.41 | -2.01% | 560,165 |
| Mar 12, 2025 | 3.40 | 3.49 | 3.34 | 3.48 | 3.48 | 2.96% | 532,501 |
| Mar 11, 2025 | 3.40 | 3.45 | 3.35 | 3.38 | 3.38 | 0.60% | 936,231 |
| Mar 10, 2025 | 3.45 | 3.54 | 3.31 | 3.36 | 3.36 | -3.72% | 1,104,828 |
| Mar 7, 2025 | 3.31 | 3.51 | 3.28 | 3.49 | 3.49 | 5.44% | 799,396 |
| Mar 6, 2025 | 3.21 | 3.32 | 3.20 | 3.31 | 3.31 | 1.85% | 573,747 |
| Mar 5, 2025 | 3.37 | 3.40 | 3.18 | 3.25 | 3.25 | -3.56% | 668,045 |
| Mar 4, 2025 | 3.54 | 3.60 | 3.35 | 3.37 | 3.37 | -5.60% | 1,150,696 |
| Mar 3, 2025 | 3.58 | 3.71 | 3.55 | 3.57 | 3.57 | 2.59% | 1,153,892 |
| Feb 28, 2025 | 3.38 | 3.56 | 3.36 | 3.48 | 3.48 | 11.18% | 1,599,373 |
| Feb 27, 2025 | 3.08 | 3.28 | 3.05 | 3.13 | 3.13 | 2.29% | 1,549,908 |
| Feb 26, 2025 | 3.30 | 3.37 | 2.69 | 3.06 | 3.06 | -23.50% | 4,870,357 |
| Feb 25, 2025 | 3.99 | 4.01 | 3.89 | 4.00 | 4.00 | 0.25% | 776,918 |
| Feb 24, 2025 | 3.84 | 4.08 | 3.80 | 3.99 | 3.99 | 5.00% | 608,204 |
| Feb 21, 2025 | 3.94 | 3.94 | 3.80 | 3.80 | 3.80 | -2.06% | 1,285,007 |
| Feb 20, 2025 | 3.92 | 3.93 | 3.85 | 3.88 | 3.88 | -1.52% | 706,914 |
| Feb 19, 2025 | 3.94 | 3.96 | 3.90 | 3.94 | 3.94 | -0.51% | 504,366 |
| Feb 18, 2025 | 3.94 | 4.01 | 3.88 | 3.96 | 3.96 | 0.76% | 627,980 |
| Feb 14, 2025 | 3.92 | 3.95 | 3.86 | 3.93 | 3.93 | 1.03% | 356,731 |
| Feb 13, 2025 | 3.78 | 3.90 | 3.76 | 3.89 | 3.89 | 4.01% | 478,982 |
| Feb 12, 2025 | 3.79 | 3.82 | 3.73 | 3.74 | 3.74 | -2.09% | 592,232 |
| Feb 11, 2025 | 3.82 | 3.86 | 3.79 | 3.82 | 3.82 | -1.04% | 681,553 |
| Feb 10, 2025 | 3.83 | 3.89 | 3.75 | 3.86 | 3.86 | 1.05% | 643,491 |
| Feb 7, 2025 | 3.94 | 3.94 | 3.77 | 3.82 | 3.82 | -2.30% | 950,263 |
| Feb 6, 2025 | 3.98 | 3.99 | 3.88 | 3.91 | 3.91 | -2.01% | 686,736 |
| Feb 5, 2025 | 4.01 | 4.06 | 3.97 | 3.99 | 3.99 | -0.50% | 252,924 |
| Feb 4, 2025 | 3.89 | 4.03 | 3.87 | 4.01 | 4.01 | 2.56% | 387,534 |
| Feb 3, 2025 | 3.95 | 4.01 | 3.90 | 3.91 | 3.91 | -2.74% | 723,682 |
| Jan 31, 2025 | 3.98 | 4.06 | 3.95 | 4.02 | 4.02 | 0.75% | 866,953 |
| Jan 30, 2025 | 3.93 | 4.09 | 3.92 | 3.99 | 3.99 | 2.31% | 3,251,870 |
| Jan 29, 2025 | 3.89 | 3.95 | 3.82 | 3.90 | 3.90 | -0.26% | 706,895 |
| Jan 28, 2025 | 4.12 | 4.12 | 3.90 | 3.91 | 3.91 | -4.87% | 1,390,888 |
| Jan 27, 2025 | 4.00 | 4.14 | 3.99 | 4.11 | 4.11 | 2.49% | 770,093 |
| Jan 24, 2025 | 4.00 | 4.09 | 3.98 | 4.01 | 4.01 | 0.50% | 562,349 |
| Jan 23, 2025 | 3.88 | 4.01 | 3.86 | 3.99 | 3.99 | 2.57% | 597,171 |
| Jan 22, 2025 | 3.95 | 3.98 | 3.83 | 3.89 | 3.89 | -0.77% | 961,164 |
| Jan 21, 2025 | 3.64 | 3.93 | 3.64 | 3.92 | 3.92 | 7.40% | 843,394 |
| Jan 17, 2025 | 3.76 | 3.77 | 3.64 | 3.65 | 3.65 | -1.88% | 525,962 |
| Jan 16, 2025 | 3.73 | 3.80 | 3.72 | 3.72 | 3.72 | -1.06% | 724,068 |