OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
4.225
+0.055 (1.32%)
Nov 4, 2024, 12:59 PM EST - Market open
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 4.11 | 4.20 | 4.09 | 4.17 | 4.17 | 2.58% | 440,339 |
| Oct 31, 2024 | 4.20 | 4.20 | 4.06 | 4.07 | 4.07 | -3.21% | 354,724 |
| Oct 30, 2024 | 4.27 | 4.29 | 4.20 | 4.20 | 4.20 | -1.41% | 392,512 |
| Oct 29, 2024 | 4.14 | 4.26 | 4.12 | 4.26 | 4.26 | 2.40% | 494,900 |
| Oct 28, 2024 | 4.05 | 4.20 | 4.04 | 4.16 | 4.16 | 3.23% | 681,535 |
| Oct 25, 2024 | 4.04 | 4.06 | 4.01 | 4.03 | 4.03 | - | 444,729 |
| Oct 24, 2024 | 4.11 | 4.11 | 4.00 | 4.03 | 4.03 | -1.23% | 665,560 |
| Oct 23, 2024 | 4.08 | 4.11 | 4.03 | 4.08 | 4.08 | -0.24% | 532,574 |
| Oct 22, 2024 | 4.10 | 4.15 | 4.06 | 4.09 | 4.09 | -0.24% | 484,372 |
| Oct 21, 2024 | 4.13 | 4.15 | 4.06 | 4.10 | 4.10 | -1.20% | 509,298 |
| Oct 18, 2024 | 4.09 | 4.16 | 4.08 | 4.15 | 4.15 | 1.97% | 337,083 |
| Oct 17, 2024 | 4.07 | 4.10 | 4.04 | 4.07 | 4.07 | - | 440,099 |
| Oct 16, 2024 | 4.08 | 4.10 | 4.04 | 4.07 | 4.07 | 0.99% | 478,661 |
| Oct 15, 2024 | 4.02 | 4.09 | 4.00 | 4.03 | 4.03 | -0.49% | 497,322 |
| Oct 14, 2024 | 4.11 | 4.13 | 4.03 | 4.05 | 4.05 | -1.22% | 352,809 |
| Oct 11, 2024 | 4.03 | 4.11 | 4.02 | 4.10 | 4.10 | 1.99% | 421,209 |
| Oct 10, 2024 | 4.05 | 4.18 | 3.99 | 4.02 | 4.02 | -1.47% | 449,468 |
| Oct 9, 2024 | 4.11 | 4.12 | 4.04 | 4.08 | 4.08 | -0.24% | 491,391 |
| Oct 8, 2024 | 4.11 | 4.16 | 4.08 | 4.09 | 4.09 | - | 571,421 |
| Oct 7, 2024 | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | -1.21% | 393,352 |
| Oct 4, 2024 | 4.14 | 4.16 | 4.07 | 4.14 | 4.14 | 1.47% | 475,037 |
| Oct 3, 2024 | 4.11 | 4.11 | 4.05 | 4.08 | 4.08 | -1.69% | 391,680 |
| Oct 2, 2024 | 4.18 | 4.18 | 4.12 | 4.15 | 4.15 | -0.48% | 559,740 |
| Oct 1, 2024 | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -2.34% | 565,946 |
| Sep 30, 2024 | 4.26 | 4.33 | 4.25 | 4.27 | 4.27 | -0.47% | 588,528 |
| Sep 27, 2024 | 4.30 | 4.35 | 4.27 | 4.29 | 4.29 | 0.70% | 449,762 |
| Sep 26, 2024 | 4.28 | 4.34 | 4.24 | 4.26 | 4.26 | 1.19% | 414,316 |
| Sep 25, 2024 | 4.31 | 4.32 | 4.20 | 4.21 | 4.21 | -2.09% | 667,542 |
| Sep 24, 2024 | 4.42 | 4.43 | 4.30 | 4.30 | 4.30 | -2.49% | 611,930 |
| Sep 23, 2024 | 4.34 | 4.44 | 4.34 | 4.41 | 4.41 | 1.85% | 551,574 |
| Sep 20, 2024 | 4.31 | 4.36 | 4.27 | 4.33 | 4.33 | -0.46% | 1,189,762 |
| Sep 19, 2024 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | 0.93% | 644,752 |
| Sep 18, 2024 | 4.36 | 4.45 | 4.29 | 4.31 | 4.31 | -1.82% | 466,267 |
| Sep 17, 2024 | 4.46 | 4.50 | 4.37 | 4.39 | 4.39 | -0.23% | 636,538 |
| Sep 16, 2024 | 4.47 | 4.49 | 4.32 | 4.40 | 4.40 | -1.12% | 554,308 |
| Sep 13, 2024 | 4.31 | 4.46 | 4.26 | 4.45 | 4.45 | 4.46% | 810,832 |
| Sep 12, 2024 | 4.25 | 4.31 | 4.18 | 4.26 | 4.26 | 0.24% | 894,053 |
| Sep 11, 2024 | 4.23 | 4.28 | 4.07 | 4.25 | 4.25 | 0.95% | 813,848 |
| Sep 10, 2024 | 4.28 | 4.28 | 4.12 | 4.21 | 4.21 | - | 683,783 |
| Sep 9, 2024 | 4.16 | 4.37 | 4.14 | 4.21 | 4.21 | 2.43% | 1,038,707 |
| Sep 6, 2024 | 4.47 | 4.50 | 4.10 | 4.11 | 4.11 | -8.05% | 1,016,910 |
| Sep 5, 2024 | 4.38 | 4.50 | 4.33 | 4.47 | 4.47 | 2.05% | 647,022 |
| Sep 4, 2024 | 4.35 | 4.43 | 4.33 | 4.38 | 4.38 | 0.23% | 635,284 |
| Sep 3, 2024 | 4.48 | 4.54 | 4.37 | 4.37 | 4.37 | -2.46% | 1,063,464 |
| Aug 30, 2024 | 4.55 | 4.57 | 4.39 | 4.48 | 4.48 | -1.10% | 2,221,193 |
| Aug 29, 2024 | 4.38 | 4.61 | 4.35 | 4.53 | 4.53 | 4.14% | 586,900 |
| Aug 28, 2024 | 4.34 | 4.37 | 4.27 | 4.35 | 4.35 | -0.68% | 505,261 |
| Aug 27, 2024 | 4.39 | 4.41 | 4.29 | 4.38 | 4.38 | - | 543,455 |
| Aug 26, 2024 | 4.45 | 4.45 | 4.30 | 4.38 | 4.38 | -1.35% | 519,908 |
| Aug 23, 2024 | 4.28 | 4.49 | 4.24 | 4.44 | 4.44 | 4.96% | 673,757 |
| Aug 22, 2024 | 4.30 | 4.32 | 4.19 | 4.23 | 4.23 | -1.40% | 314,937 |
| Aug 21, 2024 | 4.24 | 4.32 | 4.23 | 4.29 | 4.29 | 1.18% | 538,229 |
| Aug 20, 2024 | 4.23 | 4.26 | 4.17 | 4.24 | 4.24 | -0.70% | 434,495 |
| Aug 19, 2024 | 4.18 | 4.30 | 4.12 | 4.27 | 4.27 | 2.15% | 653,096 |
| Aug 16, 2024 | 4.16 | 4.20 | 4.14 | 4.18 | 4.18 | 1.46% | 727,982 |
| Aug 15, 2024 | 4.12 | 4.15 | 4.06 | 4.12 | 4.12 | 2.23% | 501,898 |
| Aug 14, 2024 | 4.15 | 4.16 | 3.99 | 4.03 | 4.03 | -3.12% | 559,510 |
| Aug 13, 2024 | 4.14 | 4.18 | 4.10 | 4.16 | 4.16 | 1.22% | 518,197 |
| Aug 12, 2024 | 4.23 | 4.45 | 4.10 | 4.11 | 4.11 | -2.61% | 469,931 |
| Aug 9, 2024 | 4.57 | 4.57 | 4.20 | 4.22 | 4.22 | -8.06% | 676,770 |
| Aug 8, 2024 | 4.33 | 4.71 | 4.33 | 4.59 | 4.59 | 5.76% | 934,840 |
| Aug 7, 2024 | 4.91 | 4.92 | 4.31 | 4.34 | 4.34 | 0.46% | 1,097,336 |
| Aug 6, 2024 | 4.20 | 4.36 | 4.13 | 4.32 | 4.32 | 2.13% | 686,005 |
| Aug 5, 2024 | 4.12 | 4.24 | 4.06 | 4.23 | 4.23 | -2.08% | 796,726 |
| Aug 2, 2024 | 4.37 | 4.39 | 4.31 | 4.32 | 4.32 | -4.21% | 478,190 |
| Aug 1, 2024 | 4.48 | 4.53 | 4.39 | 4.51 | 4.51 | 0.67% | 700,059 |
| Jul 31, 2024 | 4.46 | 4.59 | 4.34 | 4.48 | 4.48 | 0.67% | 713,644 |
| Jul 30, 2024 | 4.34 | 4.46 | 4.34 | 4.45 | 4.45 | 2.53% | 461,012 |
| Jul 29, 2024 | 4.33 | 4.36 | 4.27 | 4.34 | 4.34 | 0.46% | 455,419 |
| Jul 26, 2024 | 4.42 | 4.43 | 4.30 | 4.32 | 4.32 | -1.37% | 724,755 |
| Jul 25, 2024 | 4.36 | 4.47 | 4.35 | 4.38 | 4.38 | 0.92% | 409,993 |
| Jul 24, 2024 | 4.32 | 4.40 | 4.30 | 4.34 | 4.34 | 0.23% | 610,649 |
| Jul 23, 2024 | 4.33 | 4.38 | 4.31 | 4.33 | 4.33 | -0.69% | 687,186 |
| Jul 22, 2024 | 4.20 | 4.36 | 4.18 | 4.36 | 4.36 | 3.81% | 572,916 |
| Jul 19, 2024 | 4.24 | 4.26 | 4.15 | 4.20 | 4.20 | -0.94% | 560,061 |
| Jul 18, 2024 | 4.43 | 4.48 | 4.20 | 4.24 | 4.24 | -4.72% | 622,852 |
| Jul 17, 2024 | 4.52 | 4.62 | 4.44 | 4.45 | 4.45 | -2.63% | 779,195 |
| Jul 16, 2024 | 4.33 | 4.57 | 4.32 | 4.57 | 4.57 | 6.28% | 1,311,193 |
| Jul 15, 2024 | 4.32 | 4.37 | 4.21 | 4.30 | 4.30 | - | 868,078 |
| Jul 12, 2024 | 4.34 | 4.44 | 4.29 | 4.30 | 4.30 | 0.12% | 880,751 |
| Jul 11, 2024 | 4.22 | 4.38 | 4.22 | 4.30 | 4.30 | 2.75% | 665,889 |
| Jul 10, 2024 | 4.14 | 4.23 | 4.14 | 4.18 | 4.18 | 1.95% | 785,202 |
| Jul 9, 2024 | 4.08 | 4.11 | 3.98 | 4.10 | 4.10 | 0.24% | 616,123 |
| Jul 8, 2024 | 3.96 | 4.10 | 3.95 | 4.09 | 4.09 | 4.07% | 1,063,055 |
| Jul 5, 2024 | 4.01 | 4.07 | 3.92 | 3.93 | 3.93 | -2.48% | 1,591,808 |
| Jul 3, 2024 | 4.06 | 4.09 | 4.02 | 4.03 | 4.03 | -1.23% | 348,367 |
| Jul 2, 2024 | 4.23 | 4.23 | 4.07 | 4.08 | 4.08 | -4.45% | 532,591 |
| Jul 1, 2024 | 4.27 | 4.38 | 4.20 | 4.27 | 4.27 | 0.23% | 1,179,674 |
| Jun 28, 2024 | 4.25 | 4.38 | 4.18 | 4.26 | 4.26 | 0.95% | 2,346,855 |
| Jun 27, 2024 | 4.22 | 4.28 | 4.14 | 4.22 | 4.22 | 0.48% | 925,463 |
| Jun 26, 2024 | 4.20 | 4.23 | 4.14 | 4.20 | 4.20 | -0.47% | 1,391,874 |
| Jun 25, 2024 | 4.26 | 4.30 | 4.21 | 4.22 | 4.22 | -1.40% | 1,214,385 |
| Jun 24, 2024 | 4.42 | 4.47 | 4.28 | 4.28 | 4.28 | -2.73% | 1,298,681 |
| Jun 21, 2024 | 4.54 | 4.66 | 4.34 | 4.40 | 4.40 | -3.08% | 16,140,033 |
| Jun 20, 2024 | 4.37 | 4.54 | 4.18 | 4.54 | 4.54 | 6.82% | 1,910,805 |
| Jun 18, 2024 | 4.30 | 4.32 | 4.23 | 4.25 | 4.25 | -0.70% | 1,372,208 |
| Jun 17, 2024 | 4.37 | 4.40 | 4.13 | 4.28 | 4.28 | -3.17% | 1,589,893 |
| Jun 14, 2024 | 4.27 | 4.44 | 4.24 | 4.42 | 4.42 | 3.03% | 1,258,014 |
| Jun 13, 2024 | 4.47 | 4.50 | 4.26 | 4.29 | 4.29 | -5.30% | 1,429,697 |
| Jun 12, 2024 | 4.61 | 4.67 | 4.48 | 4.53 | 4.53 | 0.67% | 1,619,408 |