OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
4.180
+0.200 (5.03%)
May 28, 2026, 1:06 PM EDT - Market open
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.97 | 4.18 | 3.91 | 4.14 | - | 3.89% | 280,598 |
| May 27, 2026 | 3.92 | 4.13 | 3.85 | 3.98 | 3.98 | 1.02% | 976,073 |
| May 26, 2026 | 3.93 | 4.03 | 3.66 | 3.94 | 3.94 | 9.14% | 1,542,152 |
| May 22, 2026 | 3.29 | 3.65 | 3.29 | 3.61 | 3.61 | 9.73% | 930,639 |
| May 21, 2026 | 3.05 | 3.30 | 3.03 | 3.29 | 3.29 | 7.17% | 623,183 |
| May 20, 2026 | 3.07 | 3.15 | 3.06 | 3.07 | 3.07 | -0.32% | 560,851 |
| May 19, 2026 | 3.00 | 3.10 | 2.96 | 3.08 | 3.08 | 2.33% | 389,419 |
| May 18, 2026 | 3.01 | 3.06 | 2.99 | 3.01 | 3.01 | 0.33% | 509,788 |
| May 15, 2026 | 3.01 | 3.19 | 2.96 | 3.00 | 3.00 | 1.69% | 1,389,244 |
| May 14, 2026 | 3.05 | 3.09 | 2.92 | 2.95 | 2.95 | -2.96% | 868,110 |
| May 13, 2026 | 2.98 | 3.06 | 2.98 | 3.04 | 3.04 | 2.36% | 1,097,179 |
| May 12, 2026 | 3.02 | 3.06 | 2.88 | 2.97 | 2.97 | -1.66% | 835,590 |
| May 11, 2026 | 3.06 | 3.09 | 3.00 | 3.02 | 3.02 | -1.31% | 850,258 |
| May 8, 2026 | 3.13 | 3.14 | 3.01 | 3.06 | 3.06 | -2.24% | 869,003 |
| May 7, 2026 | 2.96 | 3.24 | 2.95 | 3.13 | 3.13 | 4.33% | 1,595,258 |
| May 6, 2026 | 3.02 | 3.12 | 2.95 | 3.00 | 3.00 | - | 584,267 |
| May 5, 2026 | 2.95 | 3.05 | 2.95 | 3.00 | 3.00 | 1.69% | 284,546 |
| May 4, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | - | 360,350 |
| May 1, 2026 | 3.02 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 304,830 |
| Apr 30, 2026 | 2.96 | 3.05 | 2.95 | 3.04 | 3.04 | 2.70% | 277,639 |
| Apr 29, 2026 | 2.98 | 3.02 | 2.90 | 2.96 | 2.96 | -1.66% | 335,182 |
| Apr 28, 2026 | 3.03 | 3.13 | 2.98 | 3.01 | 3.01 | - | 547,357 |
| Apr 27, 2026 | 3.00 | 3.05 | 2.93 | 3.01 | 3.01 | 0.33% | 501,312 |
| Apr 24, 2026 | 3.03 | 3.05 | 2.93 | 3.00 | 3.00 | -1.64% | 481,593 |
| Apr 23, 2026 | 3.11 | 3.13 | 3.05 | 3.05 | 3.05 | -2.24% | 352,252 |
| Apr 22, 2026 | 3.18 | 3.23 | 3.10 | 3.12 | 3.12 | -1.27% | 365,417 |
| Apr 21, 2026 | 3.22 | 3.25 | 3.14 | 3.16 | 3.16 | -0.94% | 245,939 |
| Apr 20, 2026 | 3.16 | 3.27 | 3.16 | 3.19 | 3.19 | 0.95% | 300,223 |
| Apr 17, 2026 | 3.25 | 3.27 | 3.16 | 3.16 | 3.16 | -1.56% | 305,983 |
| Apr 16, 2026 | 3.24 | 3.24 | 3.17 | 3.21 | 3.21 | -0.93% | 223,273 |
| Apr 15, 2026 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | 0.93% | 223,874 |
| Apr 14, 2026 | 3.08 | 3.22 | 3.08 | 3.21 | 3.21 | 4.22% | 263,855 |
| Apr 13, 2026 | 2.96 | 3.12 | 2.95 | 3.08 | 3.08 | 4.05% | 390,267 |
| Apr 10, 2026 | 3.06 | 3.11 | 2.92 | 2.96 | 2.96 | -3.27% | 250,940 |
| Apr 9, 2026 | 3.09 | 3.09 | 3.03 | 3.06 | 3.06 | -0.65% | 196,746 |
| Apr 8, 2026 | 3.14 | 3.18 | 3.05 | 3.08 | 3.08 | 0.65% | 269,870 |
| Apr 7, 2026 | 3.08 | 3.08 | 3.01 | 3.06 | 3.06 | -0.65% | 304,438 |
| Apr 6, 2026 | 3.07 | 3.13 | 3.06 | 3.08 | 3.08 | - | 601,425 |
| Apr 2, 2026 | 3.01 | 3.10 | 2.98 | 3.08 | 3.08 | 0.98% | 460,753 |
| Apr 1, 2026 | 2.83 | 3.11 | 2.83 | 3.05 | 3.05 | 1.67% | 301,272 |
| Mar 31, 2026 | 2.96 | 3.02 | 2.92 | 3.00 | 3.00 | 2.74% | 345,502 |
| Mar 30, 2026 | 2.99 | 2.99 | 2.90 | 2.92 | 2.92 | -2.67% | 402,951 |
| Mar 27, 2026 | 3.04 | 3.11 | 2.97 | 3.00 | 3.00 | -2.28% | 390,950 |
| Mar 26, 2026 | 3.11 | 3.15 | 3.05 | 3.07 | 3.07 | -2.23% | 238,316 |
| Mar 25, 2026 | 3.13 | 3.18 | 3.07 | 3.14 | 3.14 | 2.61% | 424,601 |
| Mar 24, 2026 | 3.20 | 3.26 | 2.99 | 3.06 | 3.06 | -0.65% | 1,082,463 |
| Mar 23, 2026 | 3.08 | 3.18 | 3.05 | 3.08 | 3.08 | 4.41% | 779,824 |
| Mar 20, 2026 | 2.91 | 2.98 | 2.86 | 2.95 | 2.95 | 1.37% | 1,214,985 |
| Mar 19, 2026 | 2.87 | 2.95 | 2.85 | 2.91 | 2.91 | 0.34% | 410,333 |
| Mar 18, 2026 | 2.94 | 2.97 | 2.78 | 2.90 | 2.90 | -2.68% | 754,563 |