OraSure Technologies, Inc. OSUR
NASDAQ · United States · Health Technology
$3.97+0.08 (+2.19%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.97 | +2.32% | $3.93 | $4.01 | $3.87 | 420.70K |
| 2026-10-01 | $3.88 | -1.02% | $3.92 | $3.95 | $3.87 | 480.90K |
| 2026-09-30 | $3.92 | +2.62% | $3.83 | $3.94 | $3.76 | 837.50K |
| 2026-09-29 | $3.82 | -3.29% | $3.94 | $3.97 | $3.79 | 538.10K |
| 2026-09-28 | $3.95 | +0.51% | $3.91 | $4.02 | $3.91 | 848.20K |
| 2026-09-25 | $3.93 | 0.00% | $3.94 | $4.00 | $3.78 | 474.60K |
| 2026-09-24 | $3.93 | -1.50% | $3.99 | $4.12 | $3.93 | 693.30K |
| 2026-09-23 | $3.99 | 0.00% | $3.97 | $4.01 | $3.84 | 383.90K |
| 2026-09-22 | $3.99 | +8.13% | $3.70 | $4.02 | $3.70 | 686.30K |
| 2026-09-21 | $3.69 | +3.65% | $3.57 | $3.74 | $3.57 | 624.80K |
| 2026-09-18 | $3.56 | +2.01% | $3.49 | $3.58 | $3.44 | 1.34M |
| 2026-09-17 | $3.49 | +0.29% | $3.52 | $3.54 | $3.44 | 355.50K |
| 2026-09-16 | $3.48 | +0.58% | $3.47 | $3.54 | $3.47 | 415.20K |
| 2026-09-15 | $3.46 | +2.67% | $3.37 | $3.48 | $3.35 | 1.48M |
| 2026-09-14 | $3.37 | +3.69% | $3.25 | $3.38 | $3.22 | 765.90K |
| 2026-09-11 | $3.25 | +0.62% | $3.27 | $3.28 | $3.20 | 467.30K |
| 2026-09-10 | $3.23 | -3.87% | $3.33 | $3.33 | $3.15 | 1.01M |
| 2026-09-09 | $3.36 | -0.88% | $3.35 | $3.39 | $3.33 | 413.10K |
| 2026-09-08 | $3.39 | -2.59% | $3.46 | $3.48 | $3.38 | 354.20K |
| 2026-09-04 | $3.48 | -2.79% | $3.55 | $3.64 | $3.47 | 304.50K |
| 2026-09-03 | $3.58 | -0.83% | $3.64 | $3.65 | $3.52 | 211.30K |
| 2026-09-02 | $3.61 | +2.27% | $3.53 | $3.68 | $3.53 | 345.30K |
| 2026-09-01 | $3.53 | -1.67% | $3.59 | $3.66 | $3.52 | 329.00K |
| 2026-08-31 | $3.59 | -0.28% | $3.61 | $3.65 | $3.54 | 326.10K |
| 2026-08-28 | $3.60 | -2.44% | $3.70 | $3.73 | $3.58 | 250.00K |
| 2026-08-27 | $3.69 | -0.54% | $3.74 | $3.74 | $3.65 | 255.30K |
| 2026-08-26 | $3.71 | -1.85% | $3.77 | $3.79 | $3.69 | 250.00K |
| 2026-08-25 | $3.78 | -1.05% | $3.83 | $3.84 | $3.75 | 275.20K |
| 2026-08-24 | $3.82 | -1.55% | $3.88 | $3.93 | $3.77 | 348.10K |
| 2026-08-21 | $3.88 | +3.74% | $3.78 | $3.90 | $3.72 | 769.30K |
| 2026-08-20 | $3.74 | +1.08% | $3.67 | $3.79 | $3.65 | 647.30K |
| 2026-08-19 | $3.70 | -1.33% | $3.79 | $3.86 | $3.70 | 419.10K |
| 2026-08-18 | $3.75 | -1.57% | $3.81 | $3.84 | $3.72 | 459.70K |
| 2026-08-17 | $3.81 | -0.78% | $3.84 | $3.86 | $3.77 | 357.80K |
| 2026-08-14 | $3.84 | -4.48% | $4.02 | $4.02 | $3.84 | 582.40K |
| 2026-08-13 | $4.02 | +7.20% | $3.77 | $4.05 | $3.77 | 708.50K |
| 2026-08-12 | $3.75 | -3.35% | $3.82 | $3.82 | $3.69 | 619.50K |
| 2026-08-11 | $3.88 | -3.00% | $4.03 | $4.03 | $3.88 | 310.60K |
| 2026-08-10 | $4.00 | -1.23% | $4.00 | $4.10 | $3.93 | 404.60K |
| 2026-08-07 | $4.05 | +1.25% | $3.98 | $4.09 | $3.97 | 524.10K |
| 2026-08-06 | $4.00 | -3.61% | $4.15 | $4.24 | $3.83 | 1.22M |
| 2026-08-05 | $4.15 | -0.48% | $4.19 | $4.22 | $4.11 | 239.30K |
| 2026-08-04 | $4.17 | +0.24% | $4.16 | $4.20 | $4.05 | 231.00K |
| 2026-08-03 | $4.16 | +2.72% | $4.10 | $4.22 | $3.99 | 473.40K |
| 2026-07-31 | $4.05 | +2.02% | $3.98 | $4.08 | $3.87 | 434.90K |
| 2026-07-30 | $3.97 | 0.00% | $3.97 | $4.02 | $3.93 | 167.00K |
| 2026-07-29 | $3.97 | -1.24% | $4.00 | $4.06 | $3.94 | 321.00K |
| 2026-07-28 | $4.02 | +1.52% | $3.96 | $4.04 | $3.93 | 237.40K |
| 2026-07-27 | $3.96 | -0.25% | $4.02 | $4.12 | $3.93 | 278.90K |
| 2026-07-24 | $3.97 | -1.49% | $4.04 | $4.10 | $3.96 | 298.00K |
| 2026-07-23 | $4.03 | +6.33% | $3.75 | $4.03 | $3.73 | 449.50K |
| 2026-07-22 | $3.79 | -0.26% | $3.81 | $3.98 | $3.73 | 606.40K |
| 2026-07-21 | $3.80 | -1.30% | $3.85 | $3.92 | $3.71 | 492.40K |
| 2026-07-20 | $3.85 | -0.52% | $3.88 | $3.90 | $3.80 | 189.30K |
| 2026-07-17 | $3.87 | -2.27% | $3.90 | $3.98 | $3.82 | 524.00K |
| 2026-07-16 | $3.96 | -6.82% | $4.24 | $4.32 | $3.95 | 423.40K |
| 2026-07-15 | $4.25 | -0.23% | $4.27 | $4.33 | $4.20 | 296.40K |
| 2026-07-14 | $4.26 | -0.93% | $4.32 | $4.36 | $4.25 | 377.00K |
| 2026-07-13 | $4.30 | 0.00% | $4.28 | $4.34 | $4.24 | 266.90K |
| 2026-07-10 | $4.30 | +0.23% | $4.25 | $4.31 | $4.20 | 234.50K |
| 2026-07-09 | $4.29 | +0.94% | $4.25 | $4.35 | $4.20 | 298.90K |
| 2026-07-08 | $4.25 | -1.62% | $4.30 | $4.30 | $4.19 | 337.10K |
| 2026-07-07 | $4.32 | -1.14% | $4.38 | $4.40 | $4.21 | 496.20K |
| 2026-07-06 | $4.37 | +0.46% | $4.32 | $4.46 | $4.32 | 491.10K |
| 2026-07-02 | $4.35 | +0.69% | $4.35 | $4.47 | $4.33 | 431.90K |
| 2026-07-01 | $4.32 | -3.14% | $4.45 | $4.51 | $4.30 | 461.00K |
| 2026-06-30 | $4.46 | -0.89% | $4.51 | $4.51 | $4.31 | 572.50K |
| 2026-06-29 | $4.50 | +0.90% | $4.46 | $4.54 | $4.35 | 983.80K |
| 2026-06-26 | $4.46 | +1.13% | $4.42 | $4.50 | $4.37 | 871.00K |
| 2026-06-25 | $4.41 | +1.61% | $4.35 | $4.43 | $4.34 | 577.10K |
| 2026-06-24 | $4.34 | +2.36% | $4.23 | $4.42 | $4.21 | 652.50K |
| 2026-06-23 | $4.24 | +1.92% | $4.12 | $4.29 | $4.11 | 563.80K |
| 2026-06-22 | $4.16 | -2.12% | $4.23 | $4.31 | $4.10 | 621.90K |
| 2026-06-18 | $4.25 | -4.92% | $4.50 | $4.55 | $4.18 | 1.32M |
| 2026-06-17 | $4.47 | +3.47% | $4.26 | $4.58 | $4.26 | 744.30K |
| 2026-06-16 | $4.32 | +3.60% | $4.19 | $4.36 | $4.01 | 657.80K |
| 2026-06-15 | $4.17 | -0.24% | $4.19 | $4.23 | $4.09 | 521.70K |
| 2026-06-12 | $4.18 | -0.24% | $4.19 | $4.25 | $4.13 | 506.20K |
| 2026-06-11 | $4.19 | +3.97% | $4.07 | $4.28 | $4.00 | 776.00K |
| 2026-06-10 | $4.03 | -4.95% | $4.26 | $4.30 | $4.02 | 717.00K |
| 2026-06-09 | $4.24 | +2.17% | $4.18 | $4.27 | $4.12 | 748.30K |
| 2026-06-08 | $4.15 | +2.72% | $4.09 | $4.19 | $4.05 | 808.60K |
| 2026-06-05 | $4.04 | -3.12% | $4.17 | $4.22 | $4.01 | 554.80K |
| 2026-06-04 | $4.17 | +5.57% | $3.89 | $4.19 | $3.89 | 719.60K |
| 2026-06-03 | $3.95 | -1.25% | $4.01 | $4.10 | $3.93 | 818.30K |
| 2026-06-02 | $4.00 | -2.20% | $4.03 | $4.16 | $3.95 | 1.24M |
| 2026-06-01 | $4.09 | -4.88% | $4.19 | $4.29 | $4.03 | 898.70K |
| 2026-05-29 | $4.30 | +1.65% | $4.19 | $4.33 | $4.17 | 780.80K |
| 2026-05-28 | $4.23 | +6.28% | $3.97 | $4.33 | $3.91 | 1.14M |
| 2026-05-27 | $3.98 | +1.02% | $3.92 | $4.13 | $3.85 | 976.60K |