OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.205
-0.025 (-0.77%)
Sep 16, 2025, 12:50 PM EDT - Market open

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20253.233.303.163.27-1.24%270,852
Sep 15, 20253.313.343.213.233.23-2.42%430,226
Sep 12, 20253.333.373.293.313.31-0.30%275,330
Sep 11, 20253.283.353.283.323.321.84%401,773
Sep 10, 20253.363.393.253.263.26-2.69%272,297
Sep 9, 20253.343.383.263.353.353.08%470,506
Sep 8, 20253.213.273.153.253.250.62%294,348
Sep 5, 20253.193.263.193.233.232.54%259,845
Sep 4, 20253.133.213.123.153.150.32%458,045
Sep 3, 20253.333.343.133.143.14-6.55%559,676
Sep 2, 20253.273.463.263.363.361.51%1,100,905
Aug 29, 20253.313.363.283.313.310.61%747,291
Aug 28, 20253.343.353.253.293.29-1.50%597,810
Aug 27, 20253.483.543.333.343.34-4.02%899,254
Aug 26, 20253.183.503.133.483.4810.83%1,456,914
Aug 25, 20253.003.202.893.143.144.67%1,544,889
Aug 22, 20252.863.012.853.003.004.90%369,913
Aug 21, 20252.872.922.852.862.86-1.38%254,197
Aug 20, 20252.822.932.782.902.903.57%665,643
Aug 19, 20252.802.832.762.802.80-476,644
Aug 18, 20252.772.862.772.802.801.45%235,328
Aug 15, 20252.792.822.762.762.76-0.36%344,075
Aug 14, 20252.822.882.742.772.77-2.81%398,696
Aug 13, 20252.842.962.832.852.851.79%456,031
Aug 12, 20252.812.902.752.802.800.36%518,158
Aug 11, 20252.812.852.762.792.790.36%295,233
Aug 8, 20252.722.792.662.782.781.28%547,602
Aug 7, 20252.852.862.742.752.75-3.85%510,008
Aug 6, 20252.803.202.742.862.86-8.49%1,148,665
Aug 5, 20253.103.163.063.123.12-421,725
Aug 4, 20253.003.153.003.123.123.65%579,266
Aug 1, 20253.153.153.003.013.01-5.35%928,277
Jul 31, 20253.163.263.153.183.18-0.31%598,549
Jul 30, 20253.263.293.173.193.19-2.45%564,210
Jul 29, 20253.383.433.233.273.27-2.39%284,942
Jul 28, 20253.383.433.333.353.35-0.30%483,014
Jul 25, 20253.343.393.303.363.361.20%271,013
Jul 24, 20253.283.343.253.323.320.61%387,375
Jul 23, 20253.493.513.303.303.30-4.35%410,334
Jul 22, 20253.293.473.283.453.456.15%702,247
Jul 21, 20253.263.333.233.253.251.56%538,948
Jul 18, 20253.313.313.113.203.20-2.44%1,385,224
Jul 17, 20253.183.313.133.283.282.82%702,770
Jul 16, 20253.153.203.063.193.192.57%558,162
Jul 15, 20253.113.163.053.113.111.30%1,084,978
Jul 14, 20253.093.823.013.073.07-0.97%3,014,424
Jul 11, 20253.063.163.043.103.101.64%682,051
Jul 10, 20253.003.123.003.053.050.66%723,993
Jul 9, 20253.063.133.013.033.03-0.33%482,308
Jul 8, 20253.053.103.023.043.04-0.33%637,914