OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
2.400
-0.170 (-6.61%)
Nov 6, 2025, 4:00 PM EST - Market closed
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.46 | 2.47 | 2.30 | 2.40 | 2.40 | -6.61% | 850,590 |
| Nov 5, 2025 | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | - | 444,196 |
| Nov 4, 2025 | 2.65 | 2.72 | 2.56 | 2.57 | 2.57 | -3.75% | 500,452 |
| Nov 3, 2025 | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -2.55% | 335,539 |
| Oct 31, 2025 | 2.69 | 2.76 | 2.67 | 2.74 | 2.74 | 1.48% | 573,435 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.68 | 2.70 | 2.70 | -3.23% | 381,284 |
| Oct 29, 2025 | 2.87 | 2.88 | 2.79 | 2.79 | 2.79 | -2.79% | 586,795 |
| Oct 28, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -0.69% | 434,480 |
| Oct 27, 2025 | 2.96 | 3.00 | 2.89 | 2.89 | 2.89 | -2.36% | 539,884 |
| Oct 24, 2025 | 2.88 | 2.98 | 2.87 | 2.96 | 2.96 | 2.78% | 511,499 |
| Oct 23, 2025 | 2.87 | 2.96 | 2.86 | 2.88 | 2.88 | 0.35% | 353,872 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.86 | 2.87 | 2.87 | -3.37% | 731,565 |
| Oct 21, 2025 | 3.04 | 3.06 | 2.94 | 2.97 | 2.97 | -2.30% | 613,581 |
| Oct 20, 2025 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | 0.66% | 525,499 |
| Oct 17, 2025 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -1.31% | 510,317 |
| Oct 16, 2025 | 3.08 | 3.14 | 3.01 | 3.06 | 3.06 | - | 391,161 |
| Oct 15, 2025 | 3.09 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 520,757 |
| Oct 14, 2025 | 2.98 | 3.07 | 2.96 | 3.05 | 3.05 | 1.33% | 324,341 |
| Oct 13, 2025 | 2.98 | 3.04 | 2.94 | 3.01 | 3.01 | 2.03% | 540,649 |
| Oct 10, 2025 | 3.12 | 3.13 | 2.95 | 2.95 | 2.95 | -5.45% | 574,092 |
| Oct 9, 2025 | 3.25 | 3.26 | 3.11 | 3.12 | 3.12 | -3.70% | 320,672 |
| Oct 8, 2025 | 3.19 | 3.29 | 3.13 | 3.24 | 3.24 | 2.53% | 290,572 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -1.25% | 409,638 |
| Oct 6, 2025 | 3.23 | 3.26 | 3.14 | 3.20 | 3.20 | 0.63% | 348,470 |
| Oct 3, 2025 | 3.14 | 3.22 | 3.14 | 3.18 | 3.18 | 1.60% | 281,381 |
| Oct 2, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 298,452 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | -1.87% | 579,029 |
| Sep 30, 2025 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 486,610 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.09 | 3.18 | 3.18 | -0.63% | 674,805 |
| Sep 26, 2025 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | 0.31% | 721,788 |
| Sep 25, 2025 | 3.21 | 3.28 | 3.15 | 3.19 | 3.19 | -1.24% | 615,401 |
| Sep 24, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 623,079 |
| Sep 23, 2025 | 3.31 | 3.39 | 3.25 | 3.28 | 3.28 | -1.20% | 446,688 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.31 | 3.32 | 3.32 | -1.78% | 499,479 |
| Sep 19, 2025 | 3.31 | 3.39 | 3.26 | 3.38 | 3.38 | 2.42% | 1,078,949 |
| Sep 18, 2025 | 3.32 | 3.35 | 3.28 | 3.30 | 3.30 | 0.30% | 445,395 |
| Sep 17, 2025 | 3.23 | 3.40 | 3.22 | 3.29 | 3.29 | 2.17% | 425,281 |
| Sep 16, 2025 | 3.23 | 3.30 | 3.16 | 3.22 | 3.22 | -0.31% | 715,726 |
| Sep 15, 2025 | 3.31 | 3.34 | 3.21 | 3.23 | 3.23 | -2.42% | 430,226 |
| Sep 12, 2025 | 3.33 | 3.37 | 3.29 | 3.31 | 3.31 | -0.30% | 275,330 |
| Sep 11, 2025 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | 1.84% | 401,773 |
| Sep 10, 2025 | 3.36 | 3.39 | 3.25 | 3.26 | 3.26 | -2.69% | 272,297 |
| Sep 9, 2025 | 3.34 | 3.38 | 3.26 | 3.35 | 3.35 | 3.08% | 470,506 |
| Sep 8, 2025 | 3.21 | 3.27 | 3.15 | 3.25 | 3.25 | 0.62% | 294,348 |
| Sep 5, 2025 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 2.54% | 259,845 |
| Sep 4, 2025 | 3.13 | 3.21 | 3.12 | 3.15 | 3.15 | 0.32% | 458,045 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.13 | 3.14 | 3.14 | -6.55% | 559,676 |
| Sep 2, 2025 | 3.27 | 3.46 | 3.26 | 3.36 | 3.36 | 1.51% | 1,100,905 |
| Aug 29, 2025 | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | 0.61% | 747,291 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.50% | 597,810 |