OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.600
+0.070 (1.98%)
Nov 4, 2026, 11:06 AM EST - Market open
OraSure Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.56 | 3.70 | 3.56 | 3.60 | 3.60 | 1.98% | 148,479 |
| Nov 3, 2026 | 3.47 | 3.65 | 3.47 | 3.53 | 3.53 | 2.17% | 454,242 |
| Nov 2, 2026 | 3.94 | 4.00 | 3.46 | 3.46 | 3.46 | -12.31% | 861,635 |
| Oct 30, 2026 | 4.07 | 4.10 | 3.92 | 3.94 | 3.94 | -3.43% | 609,385 |
| Oct 29, 2026 | 4.11 | 4.19 | 3.98 | 4.08 | 4.08 | -0.49% | 1,232,981 |
| Oct 28, 2026 | 4.15 | 4.22 | 4.05 | 4.10 | 4.10 | -1.44% | 792,216 |
| Oct 27, 2026 | 4.18 | 4.27 | 4.04 | 4.16 | 4.16 | -0.24% | 869,717 |
| Oct 26, 2026 | 4.16 | 4.38 | 4.06 | 4.17 | 4.17 | 0.97% | 1,021,984 |
| Oct 23, 2026 | 3.95 | 4.18 | 3.89 | 4.13 | 4.13 | 8.68% | 1,158,244 |
| Oct 22, 2026 | 3.85 | 3.96 | 3.75 | 3.80 | 3.80 | -1.55% | 538,592 |
| Oct 21, 2026 | 3.75 | 3.88 | 3.74 | 3.86 | 3.86 | 3.07% | 404,316 |
| Oct 20, 2026 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | 1.77% | 406,439 |
| Oct 19, 2026 | 3.61 | 3.70 | 3.59 | 3.68 | 3.68 | 1.94% | 659,171 |
| Oct 16, 2026 | 3.82 | 3.83 | 3.61 | 3.61 | 3.61 | -5.25% | 317,870 |
| Oct 15, 2026 | 3.72 | 3.83 | 3.71 | 3.81 | 3.81 | 2.70% | 590,893 |
| Oct 14, 2026 | 3.77 | 3.81 | 3.71 | 3.71 | 3.71 | -2.62% | 355,981 |
| Oct 13, 2026 | 3.93 | 3.98 | 3.79 | 3.81 | 3.81 | -2.81% | 559,677 |
| Oct 12, 2026 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | 0.51% | 462,232 |
| Oct 9, 2026 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | 2.77% | 446,795 |
| Oct 8, 2026 | 3.70 | 3.86 | 3.70 | 3.80 | 3.80 | 1.74% | 584,284 |
| Oct 7, 2026 | 3.74 | 3.86 | 3.63 | 3.73 | 3.73 | -1.06% | 435,061 |
| Oct 6, 2026 | 4.11 | 4.13 | 3.77 | 3.77 | 3.77 | -8.27% | 534,073 |
| Oct 5, 2026 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | 3.66% | 423,175 |
| Oct 2, 2026 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | 2.19% | 420,751 |
| Oct 1, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.02% | 480,869 |
| Sep 30, 2026 | 3.83 | 3.94 | 3.76 | 3.92 | 3.92 | 2.62% | 837,478 |
| 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 |