Skip to main content
OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.200
+0.010 (0.31%)
Mar 9, 2026, 3:36 PM EDT - Market open

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.153.233.133.15--1.25%151,047
Mar 6, 20262.883.212.883.193.196.87%646,666
Mar 5, 20262.993.042.912.992.99-0.83%468,937
Mar 4, 20263.023.082.963.013.011.01%347,946
Mar 3, 20262.873.072.862.982.980.68%492,622
Mar 2, 20263.123.172.922.962.96-6.03%817,694
Feb 27, 20263.063.223.063.153.152.27%580,458
Feb 26, 20262.513.142.513.083.0810.00%1,047,516
Feb 25, 20262.822.852.772.802.80-0.71%537,082
Feb 24, 20262.752.832.752.822.822.55%359,962
Feb 23, 20262.732.782.672.752.75-401,283
Feb 20, 20262.822.822.732.752.75-2.83%240,448
Feb 19, 20262.802.852.792.832.83-0.70%381,184
Feb 18, 20262.762.912.752.852.853.64%302,748
Feb 17, 20262.732.792.682.752.75-388,009
Feb 13, 20262.802.862.752.752.75-1.79%358,504
Feb 12, 20262.832.862.722.802.80-0.71%481,546
Feb 11, 20262.832.882.742.822.820.36%392,276
Feb 10, 20262.802.902.772.812.81-0.35%260,320
Feb 9, 20262.702.842.642.822.824.06%392,011
Feb 6, 20262.772.812.702.712.71-0.73%453,299
Feb 5, 20262.892.902.702.732.73-5.86%872,532
Feb 4, 20262.882.942.862.902.901.40%401,053
Feb 3, 20262.923.012.802.862.86-2.05%502,464
Feb 2, 20262.782.972.722.922.924.66%792,760
Jan 30, 20262.742.852.712.792.79-468,252
Jan 29, 20262.712.812.652.792.793.33%659,760
Jan 28, 20262.712.752.672.702.70-1.10%484,217
Jan 27, 20262.702.792.702.732.730.74%435,942
Jan 26, 20262.712.762.642.712.711.50%406,266
Jan 23, 20262.712.762.652.672.67-1.84%474,330
Jan 22, 20262.792.812.722.722.72-2.16%391,473
Jan 21, 20262.612.812.612.782.787.34%735,620
Jan 20, 20262.622.712.592.592.59-3.72%418,096
Jan 16, 20262.742.762.692.692.69-1.82%311,205
Jan 15, 20262.672.812.672.742.741.67%749,732
Jan 14, 20262.602.702.572.702.703.65%381,406
Jan 13, 20262.692.692.552.602.60-3.35%455,004
Jan 12, 20262.642.712.592.692.692.28%854,536
Jan 9, 20262.672.682.622.632.63-1.13%213,497
Jan 8, 20262.492.742.492.662.665.98%1,008,902
Jan 7, 20262.492.522.432.512.511.21%650,713
Jan 6, 20262.512.512.442.482.480.40%500,508
Jan 5, 20262.382.492.382.472.473.78%672,870
Jan 2, 20262.432.462.332.382.38-1.65%740,257
Dec 31, 20252.472.472.372.422.42-2.02%946,591
Dec 30, 20252.442.502.402.472.471.65%699,575
Dec 29, 20252.422.462.422.432.430.41%604,452
Dec 26, 20252.402.432.372.422.42-0.41%361,737
Dec 24, 20252.372.462.372.432.432.53%379,218
Dec 23, 20252.402.432.352.372.37-1.66%817,277
Dec 22, 20252.402.492.352.412.410.84%911,049
Dec 19, 20252.442.482.362.392.39-2.45%1,494,885
Dec 18, 20252.472.532.442.452.45-0.41%468,410
Dec 17, 20252.422.502.422.462.461.65%482,309
Dec 16, 20252.502.512.412.422.42-3.20%599,751
Dec 15, 20252.532.542.472.502.500.40%456,649
Dec 12, 20252.582.582.492.492.49-3.11%391,485
Dec 11, 20252.522.652.502.572.570.78%812,652
Dec 10, 20252.452.592.422.552.553.24%881,753
Dec 9, 20252.462.512.442.472.470.41%640,513
Dec 8, 20252.492.522.452.462.46-1.20%502,642
Dec 5, 20252.592.602.442.492.49-3.11%498,699
Dec 4, 20252.552.592.512.572.570.78%788,612
Dec 3, 20252.552.612.472.552.552.00%1,030,939
Dec 2, 20252.412.512.382.502.503.73%659,193
Dec 1, 20252.372.462.362.412.411.26%541,384
Nov 28, 20252.402.452.332.382.38-183,912
Nov 26, 20252.432.462.342.382.38-2.86%645,101
Nov 25, 20252.432.472.342.452.451.24%729,534
Nov 24, 20252.282.452.282.422.426.61%1,162,202
Nov 21, 20252.112.332.082.272.277.58%1,874,386
Nov 20, 20252.222.242.102.112.11-3.65%1,181,120
Nov 19, 20252.122.212.102.192.193.30%1,444,297
Nov 18, 20252.272.342.112.122.12-5.78%887,211
Nov 17, 20252.312.352.252.252.25-2.60%784,841
Nov 14, 20252.262.322.202.312.311.32%1,046,353
Nov 13, 20252.472.492.272.282.28-7.69%738,195
Nov 12, 20252.432.492.432.472.470.41%564,251
Nov 11, 20252.322.512.312.462.465.58%522,310
Nov 10, 20252.402.442.312.332.33-2.71%1,093,928
Nov 7, 20252.392.432.362.402.40-0.21%474,427
Nov 6, 20252.462.472.302.402.40-6.61%850,590
Nov 5, 20252.572.612.532.572.57-444,231
Nov 4, 20252.652.722.562.572.57-3.75%500,452
Nov 3, 20252.742.752.652.672.67-2.55%335,539
Oct 31, 20252.692.762.672.742.741.48%573,435
Oct 30, 20252.782.802.682.702.70-3.23%381,284
Oct 29, 20252.872.882.792.792.79-2.79%586,795
Oct 28, 20252.902.922.862.872.87-0.69%434,480
Oct 27, 20252.963.002.892.892.89-2.36%539,884
Oct 24, 20252.882.982.872.962.962.78%511,499
Oct 23, 20252.872.962.862.882.880.35%353,872
Oct 22, 20252.972.992.862.872.87-3.37%731,565
Oct 21, 20253.043.062.942.972.97-2.30%613,581
Oct 20, 20253.073.093.023.043.040.66%525,499
Oct 17, 20253.053.103.013.023.02-1.31%510,317
Oct 16, 20253.083.143.013.063.06-391,161
Oct 15, 20253.093.133.023.063.060.33%520,757
Oct 14, 20252.983.072.963.053.051.33%324,341