Skip to main content
logo
OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
2.985
-0.025 (-0.83%)
At close: Mar 5, 2026, 4:00 PM EST
2.985
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.993.042.912.992.99-0.83%468,937
Mar 4, 20263.023.082.963.013.011.01%347,946
Mar 3, 20262.873.072.862.982.980.68%492,622
Mar 2, 20263.123.172.922.962.96-6.03%817,694
Feb 27, 20263.063.223.063.153.152.27%580,458
Feb 26, 20262.513.142.513.083.0810.00%1,047,516
Feb 25, 20262.822.852.772.802.80-0.71%537,082
Feb 24, 20262.752.832.752.822.822.55%359,962
Feb 23, 20262.732.782.672.752.75-401,283
Feb 20, 20262.822.822.732.752.75-2.83%240,448
Feb 19, 20262.802.852.792.832.83-0.70%381,184
Feb 18, 20262.762.912.752.852.853.64%302,748
Feb 17, 20262.732.792.682.752.75-388,009
Feb 13, 20262.802.862.752.752.75-1.79%358,504
Feb 12, 20262.832.862.722.802.80-0.71%481,546
Feb 11, 20262.832.882.742.822.820.36%392,276
Feb 10, 20262.802.902.772.812.81-0.35%260,320
Feb 9, 20262.702.842.642.822.824.06%392,011
Feb 6, 20262.772.812.702.712.71-0.73%453,299
Feb 5, 20262.892.902.702.732.73-5.86%872,532
Feb 4, 20262.882.942.862.902.901.40%401,053
Feb 3, 20262.923.012.802.862.86-2.05%502,464
Feb 2, 20262.782.972.722.922.924.66%792,760
Jan 30, 20262.742.852.712.792.79-468,252
Jan 29, 20262.712.812.652.792.793.33%659,760
Jan 28, 20262.712.752.672.702.70-1.10%484,217
Jan 27, 20262.702.792.702.732.730.74%435,942
Jan 26, 20262.712.762.642.712.711.50%406,266
Jan 23, 20262.712.762.652.672.67-1.84%474,330
Jan 22, 20262.792.812.722.722.72-2.16%391,473
Jan 21, 20262.612.812.612.782.787.34%735,620
Jan 20, 20262.622.712.592.592.59-3.72%418,096
Jan 16, 20262.742.762.692.692.69-1.82%311,205
Jan 15, 20262.672.812.672.742.741.67%749,732
Jan 14, 20262.602.702.572.702.703.65%381,406
Jan 13, 20262.692.692.552.602.60-3.35%455,004
Jan 12, 20262.642.712.592.692.692.28%854,536
Jan 9, 20262.672.682.622.632.63-1.13%213,497
Jan 8, 20262.492.742.492.662.665.98%1,008,902
Jan 7, 20262.492.522.432.512.511.21%650,713
Jan 6, 20262.512.512.442.482.480.40%500,508
Jan 5, 20262.382.492.382.472.473.78%672,870
Jan 2, 20262.432.462.332.382.38-1.65%740,257
Dec 31, 20252.472.472.372.422.42-2.02%946,591
Dec 30, 20252.442.502.402.472.471.65%699,575
Dec 29, 20252.422.462.422.432.430.41%604,452
Dec 26, 20252.402.432.372.422.42-0.41%361,737
Dec 24, 20252.372.462.372.432.432.53%379,218
Dec 23, 20252.402.432.352.372.37-1.66%817,277
Dec 22, 20252.402.492.352.412.410.84%911,049