OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
2.490
-0.080 (-3.11%)
Dec 5, 2025, 4:00 PM EST - Market closed
OraSure Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.59 | 2.60 | 2.44 | 2.49 | 2.49 | -3.11% | 498,699 |
| Dec 4, 2025 | 2.55 | 2.59 | 2.51 | 2.57 | 2.57 | 0.78% | 788,612 |
| Dec 3, 2025 | 2.55 | 2.61 | 2.47 | 2.55 | 2.55 | 2.00% | 1,030,939 |
| Dec 2, 2025 | 2.41 | 2.51 | 2.38 | 2.50 | 2.50 | 3.73% | 659,193 |
| Dec 1, 2025 | 2.37 | 2.46 | 2.36 | 2.41 | 2.41 | 1.26% | 541,384 |
| Nov 28, 2025 | 2.40 | 2.45 | 2.33 | 2.38 | 2.38 | - | 183,912 |
| Nov 26, 2025 | 2.43 | 2.46 | 2.34 | 2.38 | 2.38 | -2.86% | 645,101 |
| Nov 25, 2025 | 2.43 | 2.47 | 2.34 | 2.45 | 2.45 | 1.24% | 729,534 |
| Nov 24, 2025 | 2.28 | 2.45 | 2.28 | 2.42 | 2.42 | 6.61% | 1,162,202 |
| Nov 21, 2025 | 2.11 | 2.33 | 2.08 | 2.27 | 2.27 | 7.58% | 1,874,386 |
| Nov 20, 2025 | 2.22 | 2.24 | 2.10 | 2.11 | 2.11 | -3.65% | 1,181,120 |
| Nov 19, 2025 | 2.12 | 2.21 | 2.10 | 2.19 | 2.19 | 3.30% | 1,444,297 |
| Nov 18, 2025 | 2.27 | 2.34 | 2.11 | 2.12 | 2.12 | -5.78% | 887,211 |
| Nov 17, 2025 | 2.31 | 2.35 | 2.25 | 2.25 | 2.25 | -2.60% | 784,841 |
| Nov 14, 2025 | 2.26 | 2.32 | 2.20 | 2.31 | 2.31 | 1.32% | 1,046,353 |
| Nov 13, 2025 | 2.47 | 2.49 | 2.27 | 2.28 | 2.28 | -7.69% | 738,195 |
| Nov 12, 2025 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | 0.41% | 564,251 |
| Nov 11, 2025 | 2.32 | 2.51 | 2.31 | 2.46 | 2.46 | 5.58% | 522,310 |
| Nov 10, 2025 | 2.40 | 2.44 | 2.31 | 2.33 | 2.33 | -2.71% | 1,093,928 |
| Nov 7, 2025 | 2.39 | 2.43 | 2.36 | 2.40 | 2.40 | -0.21% | 474,427 |
| Nov 6, 2025 | 2.46 | 2.47 | 2.30 | 2.40 | 2.40 | -6.61% | 850,590 |
| Nov 5, 2025 | 2.57 | 2.61 | 2.53 | 2.57 | 2.57 | - | 444,231 |
| Nov 4, 2025 | 2.65 | 2.72 | 2.56 | 2.57 | 2.57 | -3.75% | 500,452 |
| Nov 3, 2025 | 2.74 | 2.75 | 2.65 | 2.67 | 2.67 | -2.55% | 335,539 |
| Oct 31, 2025 | 2.69 | 2.76 | 2.67 | 2.74 | 2.74 | 1.48% | 573,435 |
| Oct 30, 2025 | 2.78 | 2.80 | 2.68 | 2.70 | 2.70 | -3.23% | 381,284 |
| Oct 29, 2025 | 2.87 | 2.88 | 2.79 | 2.79 | 2.79 | -2.79% | 586,795 |
| Oct 28, 2025 | 2.90 | 2.92 | 2.86 | 2.87 | 2.87 | -0.69% | 434,480 |
| Oct 27, 2025 | 2.96 | 3.00 | 2.89 | 2.89 | 2.89 | -2.36% | 539,884 |
| Oct 24, 2025 | 2.88 | 2.98 | 2.87 | 2.96 | 2.96 | 2.78% | 511,499 |
| Oct 23, 2025 | 2.87 | 2.96 | 2.86 | 2.88 | 2.88 | 0.35% | 353,872 |
| Oct 22, 2025 | 2.97 | 2.99 | 2.86 | 2.87 | 2.87 | -3.37% | 731,565 |
| Oct 21, 2025 | 3.04 | 3.06 | 2.94 | 2.97 | 2.97 | -2.30% | 613,581 |
| Oct 20, 2025 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | 0.66% | 525,499 |
| Oct 17, 2025 | 3.05 | 3.10 | 3.01 | 3.02 | 3.02 | -1.31% | 510,317 |
| Oct 16, 2025 | 3.08 | 3.14 | 3.01 | 3.06 | 3.06 | - | 391,161 |
| Oct 15, 2025 | 3.09 | 3.13 | 3.02 | 3.06 | 3.06 | 0.33% | 520,757 |
| Oct 14, 2025 | 2.98 | 3.07 | 2.96 | 3.05 | 3.05 | 1.33% | 324,341 |
| Oct 13, 2025 | 2.98 | 3.04 | 2.94 | 3.01 | 3.01 | 2.03% | 540,649 |
| Oct 10, 2025 | 3.12 | 3.13 | 2.95 | 2.95 | 2.95 | -5.45% | 574,092 |
| Oct 9, 2025 | 3.25 | 3.26 | 3.11 | 3.12 | 3.12 | -3.70% | 320,672 |
| Oct 8, 2025 | 3.19 | 3.29 | 3.13 | 3.24 | 3.24 | 2.53% | 290,572 |
| Oct 7, 2025 | 3.22 | 3.22 | 3.13 | 3.16 | 3.16 | -1.25% | 409,638 |
| Oct 6, 2025 | 3.23 | 3.26 | 3.14 | 3.20 | 3.20 | 0.63% | 348,470 |
| Oct 3, 2025 | 3.14 | 3.22 | 3.14 | 3.18 | 3.18 | 1.60% | 281,381 |
| Oct 2, 2025 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.63% | 298,452 |
| Oct 1, 2025 | 3.20 | 3.25 | 3.10 | 3.15 | 3.15 | -1.87% | 579,029 |
| Sep 30, 2025 | 3.17 | 3.21 | 3.14 | 3.21 | 3.21 | 0.94% | 486,610 |
| Sep 29, 2025 | 3.21 | 3.21 | 3.09 | 3.18 | 3.18 | -0.63% | 674,805 |
| Sep 26, 2025 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | 0.31% | 721,788 |
| Sep 25, 2025 | 3.21 | 3.28 | 3.15 | 3.19 | 3.19 | -1.24% | 615,401 |
| Sep 24, 2025 | 3.29 | 3.32 | 3.22 | 3.23 | 3.23 | -1.52% | 623,079 |
| Sep 23, 2025 | 3.31 | 3.39 | 3.25 | 3.28 | 3.28 | -1.20% | 446,688 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.31 | 3.32 | 3.32 | -1.78% | 499,479 |
| Sep 19, 2025 | 3.31 | 3.39 | 3.26 | 3.38 | 3.38 | 2.42% | 1,078,949 |
| Sep 18, 2025 | 3.32 | 3.35 | 3.28 | 3.30 | 3.30 | 0.30% | 445,395 |
| Sep 17, 2025 | 3.23 | 3.40 | 3.22 | 3.29 | 3.29 | 2.17% | 425,281 |
| Sep 16, 2025 | 3.23 | 3.30 | 3.16 | 3.22 | 3.22 | -0.31% | 715,726 |
| Sep 15, 2025 | 3.31 | 3.34 | 3.21 | 3.23 | 3.23 | -2.42% | 430,226 |
| Sep 12, 2025 | 3.33 | 3.37 | 3.29 | 3.31 | 3.31 | -0.30% | 275,330 |
| Sep 11, 2025 | 3.28 | 3.35 | 3.28 | 3.32 | 3.32 | 1.84% | 401,773 |
| Sep 10, 2025 | 3.36 | 3.39 | 3.25 | 3.26 | 3.26 | -2.69% | 272,297 |
| Sep 9, 2025 | 3.34 | 3.38 | 3.26 | 3.35 | 3.35 | 3.08% | 470,506 |
| Sep 8, 2025 | 3.21 | 3.27 | 3.15 | 3.25 | 3.25 | 0.62% | 294,348 |
| Sep 5, 2025 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 2.54% | 259,845 |
| Sep 4, 2025 | 3.13 | 3.21 | 3.12 | 3.15 | 3.15 | 0.32% | 458,045 |
| Sep 3, 2025 | 3.33 | 3.34 | 3.13 | 3.14 | 3.14 | -6.55% | 559,696 |
| Sep 2, 2025 | 3.27 | 3.46 | 3.26 | 3.36 | 3.36 | 1.51% | 1,100,905 |
| Aug 29, 2025 | 3.31 | 3.36 | 3.28 | 3.31 | 3.31 | 0.61% | 747,291 |
| Aug 28, 2025 | 3.34 | 3.35 | 3.25 | 3.29 | 3.29 | -1.50% | 597,810 |
| Aug 27, 2025 | 3.48 | 3.54 | 3.33 | 3.34 | 3.34 | -4.02% | 899,254 |
| Aug 26, 2025 | 3.18 | 3.50 | 3.13 | 3.48 | 3.48 | 10.83% | 1,456,914 |
| Aug 25, 2025 | 3.00 | 3.20 | 2.89 | 3.14 | 3.14 | 4.67% | 1,544,889 |
| Aug 22, 2025 | 2.86 | 3.01 | 2.85 | 3.00 | 3.00 | 4.90% | 369,913 |
| Aug 21, 2025 | 2.87 | 2.92 | 2.85 | 2.86 | 2.86 | -1.38% | 254,197 |
| Aug 20, 2025 | 2.82 | 2.93 | 2.78 | 2.90 | 2.90 | 3.57% | 665,643 |
| Aug 19, 2025 | 2.80 | 2.83 | 2.76 | 2.80 | 2.80 | - | 476,644 |
| Aug 18, 2025 | 2.77 | 2.86 | 2.77 | 2.80 | 2.80 | 1.45% | 235,328 |
| Aug 15, 2025 | 2.79 | 2.82 | 2.76 | 2.76 | 2.76 | -0.36% | 344,075 |
| Aug 14, 2025 | 2.82 | 2.88 | 2.74 | 2.77 | 2.77 | -2.81% | 398,696 |
| Aug 13, 2025 | 2.84 | 2.96 | 2.83 | 2.85 | 2.85 | 1.79% | 456,031 |
| Aug 12, 2025 | 2.81 | 2.90 | 2.75 | 2.80 | 2.80 | 0.36% | 518,158 |
| Aug 11, 2025 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | 0.36% | 295,233 |
| Aug 8, 2025 | 2.72 | 2.79 | 2.66 | 2.78 | 2.78 | 1.28% | 547,602 |
| Aug 7, 2025 | 2.85 | 2.86 | 2.74 | 2.75 | 2.75 | -3.85% | 510,008 |
| Aug 6, 2025 | 2.80 | 3.20 | 2.74 | 2.86 | 2.86 | -8.49% | 1,148,665 |
| Aug 5, 2025 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | - | 421,725 |
| Aug 4, 2025 | 3.00 | 3.15 | 3.00 | 3.12 | 3.12 | 3.65% | 579,266 |
| Aug 1, 2025 | 3.15 | 3.15 | 3.00 | 3.01 | 3.01 | -5.35% | 928,277 |
| Jul 31, 2025 | 3.16 | 3.26 | 3.15 | 3.18 | 3.18 | -0.31% | 598,549 |
| Jul 30, 2025 | 3.26 | 3.29 | 3.17 | 3.19 | 3.19 | -2.45% | 564,210 |
| Jul 29, 2025 | 3.38 | 3.43 | 3.23 | 3.27 | 3.27 | -2.39% | 284,942 |
| Jul 28, 2025 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | -0.30% | 483,014 |
| Jul 25, 2025 | 3.34 | 3.39 | 3.30 | 3.36 | 3.36 | 1.20% | 271,013 |
| Jul 24, 2025 | 3.28 | 3.34 | 3.25 | 3.32 | 3.32 | 0.61% | 387,375 |
| Jul 23, 2025 | 3.49 | 3.51 | 3.30 | 3.30 | 3.30 | -4.35% | 410,334 |
| Jul 22, 2025 | 3.29 | 3.47 | 3.28 | 3.45 | 3.45 | 6.15% | 702,247 |
| Jul 21, 2025 | 3.26 | 3.33 | 3.23 | 3.25 | 3.25 | 1.56% | 538,948 |
| Jul 18, 2025 | 3.31 | 3.31 | 3.11 | 3.20 | 3.20 | -2.44% | 1,385,224 |
| Jul 17, 2025 | 3.18 | 3.31 | 3.13 | 3.28 | 3.28 | 2.82% | 702,770 |