OraSure Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.88	2.94	2.86	2.90	2.90	1.40%	401,053
Feb 3, 2026	2.92	3.01	2.80	2.86	2.86	-2.05%	502,464
Feb 2, 2026	2.78	2.97	2.72	2.92	2.92	4.66%	792,760
Jan 30, 2026	2.74	2.85	2.71	2.79	2.79	-	468,252
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%	435,942
Jan 26, 2026	2.71	2.76	2.64	2.71	2.71	1.50%	406,266
Jan 23, 2026	2.71	2.76	2.65	2.67	2.67	-1.84%	474,330
Jan 22, 2026	2.79	2.81	2.72	2.72	2.72	-2.16%	391,473
Jan 21, 2026	2.61	2.81	2.61	2.78	2.78	7.34%	735,620
Jan 20, 2026	2.62	2.71	2.59	2.59	2.59	-3.72%	418,096
Jan 16, 2026	2.74	2.76	2.69	2.69	2.69	-1.82%	311,205
Jan 15, 2026	2.67	2.81	2.67	2.74	2.74	1.67%	749,732
Jan 14, 2026	2.60	2.70	2.57	2.70	2.70	3.65%	381,406
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%	854,536
Jan 9, 2026	2.67	2.68	2.62	2.63	2.63	-1.13%	213,497
Jan 8, 2026	2.49	2.74	2.49	2.66	2.66	5.98%	1,008,902
Jan 7, 2026	2.49	2.52	2.43	2.51	2.51	1.21%	650,713
Jan 6, 2026	2.51	2.51	2.44	2.48	2.48	0.40%	500,508
Jan 5, 2026	2.38	2.49	2.38	2.47	2.47	3.78%	672,870
Jan 2, 2026	2.43	2.46	2.33	2.38	2.38	-1.65%	740,257
Dec 31, 2025	2.47	2.47	2.37	2.42	2.42	-2.02%	946,591
Dec 30, 2025	2.44	2.50	2.40	2.47	2.47	1.65%	699,575
Dec 29, 2025	2.42	2.46	2.42	2.43	2.43	0.41%	604,452
Dec 26, 2025	2.40	2.43	2.37	2.42	2.42	-0.41%	361,737
Dec 24, 2025	2.37	2.46	2.37	2.43	2.43	2.53%	379,218
Dec 23, 2025	2.40	2.43	2.35	2.37	2.37	-1.66%	817,277
Dec 22, 2025	2.40	2.49	2.35	2.41	2.41	0.84%	911,049
Dec 19, 2025	2.44	2.48	2.36	2.39	2.39	-2.45%	1,494,885
Dec 18, 2025	2.47	2.53	2.44	2.45	2.45	-0.41%	468,410
Dec 17, 2025	2.42	2.50	2.42	2.46	2.46	1.65%	482,309
Dec 16, 2025	2.50	2.51	2.41	2.42	2.42	-3.20%	599,751
Dec 15, 2025	2.53	2.54	2.47	2.50	2.50	0.40%	456,649
Dec 12, 2025	2.58	2.58	2.49	2.49	2.49	-3.11%	391,485
Dec 11, 2025	2.52	2.65	2.50	2.57	2.57	0.78%	812,652
Dec 10, 2025	2.45	2.59	2.42	2.55	2.55	3.24%	881,753
Dec 9, 2025	2.46	2.51	2.44	2.47	2.47	0.41%	640,513
Dec 8, 2025	2.49	2.52	2.45	2.46	2.46	-1.20%	502,642
Dec 5, 2025	2.59	2.60	2.44	2.49	2.49	-3.11%	498,699
Dec 4, 2025	2.55	2.59	2.51	2.57	2.57	0.78%	788,612
Dec 3, 2025	2.55	2.61	2.47	2.55	2.55	2.00%	1,030,939
Dec 2, 2025	2.41	2.51	2.38	2.50	2.50	3.73%	659,193
Dec 1, 2025	2.37	2.46	2.36	2.41	2.41	1.26%	541,384
Nov 28, 2025	2.40	2.45	2.33	2.38	2.38	-	183,912
Nov 26, 2025	2.43	2.46	2.34	2.38	2.38	-2.86%	645,101
Nov 25, 2025	2.43	2.47	2.34	2.45	2.45	1.24%	729,534
Nov 24, 2025	2.28	2.45	2.28	2.42	2.42	6.61%	1,162,202
Nov 21, 2025	2.11	2.33	2.08	2.27	2.27	7.58%	1,874,386