OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.930
+0.160 (4.24%)
Oct 7, 2026, 9:20 AM EDT - Market open
OraSure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 3.81 | 3.84 | 3.73 | 3.93 | 3.93 | 4.24% | 14,564 |
| Oct 6, 2026 | 4.11 | 4.13 | 3.77 | 3.77 | 3.77 | -8.27% | 518,948 |
| Oct 5, 2026 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | 3.66% | 422,838 |
| Oct 2, 2026 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | 2.19% | 420,747 |
| Oct 1, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.02% | 474,837 |
| Sep 30, 2026 | 3.83 | 3.94 | 3.76 | 3.92 | 3.92 | 2.62% | 837,476 |
| Sep 29, 2026 | 3.94 | 3.97 | 3.79 | 3.82 | 3.82 | -3.29% | 538,113 |
| Sep 28, 2026 | 3.91 | 4.02 | 3.91 | 3.95 | 3.95 | 0.51% | 848,229 |
| Sep 25, 2026 | 3.94 | 4.00 | 3.78 | 3.93 | 3.93 | - | 474,643 |
| Sep 24, 2026 | 3.99 | 4.12 | 3.93 | 3.93 | 3.93 | -1.50% | 693,262 |
| Sep 23, 2026 | 3.97 | 4.01 | 3.84 | 3.99 | 3.99 | - | 383,927 |
| Sep 22, 2026 | 3.70 | 4.02 | 3.70 | 3.99 | 3.99 | 8.13% | 686,303 |
| Sep 21, 2026 | 3.57 | 3.74 | 3.57 | 3.69 | 3.69 | 3.65% | 627,483 |
| Sep 18, 2026 | 3.49 | 3.58 | 3.44 | 3.56 | 3.56 | 2.01% | 1,339,686 |
| Sep 17, 2026 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | 0.29% | 355,531 |
| Sep 16, 2026 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | 0.58% | 415,208 |
| Sep 15, 2026 | 3.37 | 3.48 | 3.35 | 3.46 | 3.46 | 2.67% | 1,478,007 |
| Sep 14, 2026 | 3.25 | 3.38 | 3.22 | 3.37 | 3.37 | 3.69% | 765,965 |
| Sep 11, 2026 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | 0.62% | 467,283 |
| Sep 10, 2026 | 3.33 | 3.33 | 3.15 | 3.23 | 3.23 | -3.87% | 1,008,043 |
| Sep 9, 2026 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | -0.88% | 413,075 |
| Sep 8, 2026 | 3.46 | 3.48 | 3.38 | 3.39 | 3.39 | -2.59% | 354,251 |
| Sep 4, 2026 | 3.55 | 3.64 | 3.47 | 3.48 | 3.48 | -2.79% | 304,665 |
| Sep 3, 2026 | 3.64 | 3.65 | 3.52 | 3.58 | 3.58 | -0.83% | 211,264 |
| Sep 2, 2026 | 3.53 | 3.68 | 3.53 | 3.61 | 3.61 | 2.27% | 345,282 |
| Sep 1, 2026 | 3.59 | 3.66 | 3.52 | 3.53 | 3.53 | -1.67% | 328,999 |
| Aug 31, 2026 | 3.61 | 3.65 | 3.54 | 3.59 | 3.59 | -0.28% | 326,097 |
| Aug 28, 2026 | 3.70 | 3.73 | 3.58 | 3.60 | 3.60 | -2.44% | 249,957 |
| Aug 27, 2026 | 3.74 | 3.74 | 3.65 | 3.69 | 3.69 | -0.54% | 255,276 |
| Aug 26, 2026 | 3.77 | 3.79 | 3.69 | 3.71 | 3.71 | -1.85% | 249,984 |
| Aug 25, 2026 | 3.83 | 3.84 | 3.75 | 3.78 | 3.78 | -1.05% | 275,200 |
| Aug 24, 2026 | 3.88 | 3.93 | 3.77 | 3.82 | 3.82 | -1.55% | 348,092 |
| Aug 21, 2026 | 3.78 | 3.90 | 3.72 | 3.88 | 3.88 | 3.74% | 769,339 |
| Aug 20, 2026 | 3.67 | 3.79 | 3.65 | 3.74 | 3.74 | 1.08% | 647,424 |
| Aug 19, 2026 | 3.79 | 3.86 | 3.70 | 3.70 | 3.70 | -1.33% | 419,152 |
| Aug 18, 2026 | 3.81 | 3.84 | 3.72 | 3.75 | 3.75 | -1.57% | 459,749 |
| Aug 17, 2026 | 3.84 | 3.86 | 3.77 | 3.81 | 3.81 | -0.78% | 357,768 |
| Aug 14, 2026 | 4.02 | 4.02 | 3.84 | 3.84 | 3.84 | -4.48% | 582,448 |
| Aug 13, 2026 | 3.77 | 4.05 | 3.77 | 4.02 | 4.02 | 7.20% | 708,461 |
| Aug 12, 2026 | 3.82 | 3.82 | 3.69 | 3.75 | 3.75 | -3.35% | 619,547 |
| Aug 11, 2026 | 4.03 | 4.03 | 3.88 | 3.88 | 3.88 | -3.00% | 310,571 |
| Aug 10, 2026 | 4.00 | 4.10 | 3.93 | 4.00 | 4.00 | -1.23% | 404,565 |
| Aug 7, 2026 | 3.98 | 4.09 | 3.97 | 4.05 | 4.05 | 1.25% | 524,147 |
| Aug 6, 2026 | 4.15 | 4.24 | 3.83 | 4.00 | 4.00 | -3.61% | 1,221,990 |
| Aug 5, 2026 | 4.19 | 4.22 | 4.11 | 4.15 | 4.15 | -0.48% | 239,335 |
| Aug 4, 2026 | 4.16 | 4.20 | 4.05 | 4.17 | 4.17 | 0.24% | 231,025 |
| Aug 3, 2026 | 4.10 | 4.22 | 3.99 | 4.16 | 4.16 | 2.72% | 473,515 |
| Jul 31, 2026 | 3.98 | 4.08 | 3.87 | 4.05 | 4.05 | 2.02% | 434,976 |
| Jul 30, 2026 | 3.97 | 4.02 | 3.93 | 3.97 | 3.97 | - | 167,021 |
| Jul 29, 2026 | 4.00 | 4.06 | 3.94 | 3.97 | 3.97 | -1.24% | 320,999 |