OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.020
-0.080 (-2.58%)
Jul 14, 2025, 3:41 PM - Market open
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 3.09 | 3.82 | 3.09 | 3.25 | - | 4.84% | 1,665,514 |
| Jul 11, 2025 | 3.06 | 3.16 | 3.04 | 3.10 | 3.10 | 1.64% | 682,051 |
| Jul 10, 2025 | 3.00 | 3.12 | 3.00 | 3.05 | 3.05 | 0.66% | 723,993 |
| Jul 9, 2025 | 3.06 | 3.13 | 3.01 | 3.03 | 3.03 | -0.33% | 482,308 |
| Jul 8, 2025 | 3.05 | 3.10 | 3.02 | 3.04 | 3.04 | -0.33% | 637,914 |
| Jul 7, 2025 | 3.09 | 3.14 | 3.05 | 3.05 | 3.05 | -0.97% | 559,151 |
| Jul 3, 2025 | 3.06 | 3.16 | 3.06 | 3.08 | 3.08 | 0.65% | 304,101 |
| Jul 2, 2025 | 3.04 | 3.11 | 3.00 | 3.06 | 3.06 | 1.66% | 460,812 |
| Jul 1, 2025 | 2.96 | 3.11 | 2.92 | 3.01 | 3.01 | 0.33% | 701,586 |
| Jun 30, 2025 | 3.02 | 3.05 | 2.98 | 3.00 | 3.00 | -0.33% | 503,166 |
| Jun 27, 2025 | 3.02 | 3.08 | 2.98 | 3.01 | 3.01 | -0.33% | 914,546 |
| Jun 26, 2025 | 2.89 | 3.03 | 2.85 | 3.02 | 3.02 | 5.23% | 798,102 |
| Jun 25, 2025 | 2.98 | 3.03 | 2.87 | 2.87 | 2.87 | -4.33% | 1,601,237 |
| Jun 24, 2025 | 3.07 | 3.09 | 2.93 | 3.00 | 3.00 | -0.99% | 685,116 |
| Jun 23, 2025 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 1.00% | 459,988 |
| Jun 20, 2025 | 2.92 | 3.02 | 2.88 | 3.00 | 3.00 | 4.17% | 848,402 |
| Jun 18, 2025 | 2.79 | 2.91 | 2.78 | 2.88 | 2.88 | 2.49% | 847,919 |
| Jun 17, 2025 | 2.85 | 3.00 | 2.81 | 2.81 | 2.81 | -2.43% | 1,237,515 |
| Jun 16, 2025 | 2.96 | 3.03 | 2.87 | 2.88 | 2.88 | -2.37% | 1,166,093 |
| Jun 13, 2025 | 2.87 | 3.01 | 2.84 | 2.95 | 2.95 | 0.68% | 840,685 |
| Jun 12, 2025 | 2.91 | 2.99 | 2.87 | 2.93 | 2.93 | 0.34% | 771,220 |
| Jun 11, 2025 | 3.00 | 3.06 | 2.89 | 2.92 | 2.92 | -2.34% | 511,803 |
| Jun 10, 2025 | 2.88 | 3.02 | 2.87 | 2.99 | 2.99 | 4.55% | 854,612 |
| Jun 9, 2025 | 2.91 | 2.94 | 2.85 | 2.86 | 2.86 | -1.04% | 396,594 |
| Jun 6, 2025 | 2.88 | 2.96 | 2.85 | 2.89 | 2.89 | 2.85% | 968,536 |
| Jun 5, 2025 | 2.90 | 2.90 | 2.80 | 2.81 | 2.81 | -3.10% | 707,493 |
| Jun 4, 2025 | 2.96 | 3.02 | 2.90 | 2.90 | 2.90 | -2.03% | 572,692 |
| Jun 3, 2025 | 2.85 | 2.97 | 2.84 | 2.96 | 2.96 | 3.86% | 660,715 |
| Jun 2, 2025 | 2.85 | 2.90 | 2.80 | 2.85 | 2.85 | -1.04% | 930,572 |
| May 30, 2025 | 2.83 | 3.01 | 2.80 | 2.88 | 2.88 | 1.41% | 1,097,939 |
| May 29, 2025 | 2.77 | 2.86 | 2.71 | 2.84 | 2.84 | 2.53% | 561,494 |
| May 28, 2025 | 2.76 | 2.82 | 2.72 | 2.77 | 2.77 | - | 700,360 |
| May 27, 2025 | 2.57 | 2.79 | 2.54 | 2.77 | 2.77 | 9.92% | 1,458,292 |
| May 23, 2025 | 2.49 | 2.57 | 2.47 | 2.52 | 2.52 | -1.75% | 700,344 |
| May 22, 2025 | 2.55 | 2.64 | 2.50 | 2.57 | 2.57 | 0.79% | 632,707 |
| May 21, 2025 | 2.78 | 2.79 | 2.51 | 2.55 | 2.55 | -9.11% | 735,107 |
| May 20, 2025 | 2.63 | 2.82 | 2.62 | 2.80 | 2.80 | 6.46% | 848,911 |
| May 19, 2025 | 2.42 | 2.66 | 2.40 | 2.63 | 2.63 | 8.23% | 1,520,737 |
| May 16, 2025 | 2.46 | 2.51 | 2.41 | 2.43 | 2.43 | -1.22% | 677,497 |
| May 15, 2025 | 2.47 | 2.48 | 2.36 | 2.46 | 2.46 | -1.20% | 787,242 |
| May 14, 2025 | 2.70 | 2.73 | 2.48 | 2.49 | 2.49 | -6.04% | 828,569 |
| May 13, 2025 | 2.68 | 2.72 | 2.64 | 2.65 | 2.65 | -0.75% | 457,166 |
| May 12, 2025 | 2.55 | 2.76 | 2.55 | 2.67 | 2.67 | 6.37% | 721,080 |
| May 9, 2025 | 2.57 | 2.61 | 2.50 | 2.51 | 2.51 | -3.46% | 675,346 |
| May 8, 2025 | 2.69 | 2.73 | 2.42 | 2.60 | 2.60 | -6.81% | 1,063,808 |
| May 7, 2025 | 2.81 | 2.82 | 2.76 | 2.79 | 2.79 | -0.36% | 543,256 |
| May 6, 2025 | 2.84 | 2.86 | 2.78 | 2.80 | 2.80 | -1.75% | 316,474 |
| May 5, 2025 | 2.94 | 2.95 | 2.83 | 2.85 | 2.85 | -4.36% | 432,061 |
| May 2, 2025 | 2.96 | 3.04 | 2.95 | 2.98 | 2.98 | 1.36% | 231,554 |
| May 1, 2025 | 2.98 | 3.04 | 2.91 | 2.94 | 2.94 | -1.67% | 233,406 |