Skip to main content
OraSure Technologies, Inc. (OSUR)
NASDAQ: OSUR · Real-Time Price · USD
3.010
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.070
+0.060 (1.99%)
After-hours: Apr 28, 2026, 7:11 PM EDT

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.033.132.983.013.01-547,355
Apr 27, 20263.003.052.933.013.010.33%501,312
Apr 24, 20263.033.052.933.003.00-1.64%481,516
Apr 23, 20263.113.133.053.053.05-2.24%352,252
Apr 22, 20263.183.233.103.123.12-1.27%364,916
Apr 21, 20263.223.253.143.163.16-0.94%245,857
Apr 20, 20263.163.273.163.193.190.95%300,223
Apr 17, 20263.253.273.163.163.16-1.56%305,983
Apr 16, 20263.243.243.173.213.21-0.93%223,258
Apr 15, 20263.203.253.183.243.240.93%223,872
Apr 14, 20263.083.223.083.213.214.22%263,855
Apr 13, 20262.963.122.953.083.084.05%389,927
Apr 10, 20263.063.112.922.962.96-3.27%250,928
Apr 9, 20263.093.093.033.063.06-0.65%196,746
Apr 8, 20263.143.183.053.083.080.65%269,862
Apr 7, 20263.083.083.013.063.06-0.65%304,438
Apr 6, 20263.073.133.063.083.08-601,425
Apr 2, 20263.013.102.983.083.080.98%460,645
Apr 1, 20262.833.112.833.053.051.67%301,222
Mar 31, 20262.963.022.923.003.002.74%337,493
Mar 30, 20262.992.992.902.922.92-2.67%402,951
Mar 27, 20263.043.112.973.003.00-2.28%390,950
Mar 26, 20263.113.153.053.073.07-2.23%238,316
Mar 25, 20263.133.183.073.143.142.61%424,600
Mar 24, 20263.203.262.993.063.06-0.65%1,082,463
Mar 23, 20263.083.183.053.083.084.41%779,824
Mar 20, 20262.912.982.862.952.951.37%1,214,985
Mar 19, 20262.872.952.852.912.910.34%410,333
Mar 18, 20262.942.972.782.902.90-2.68%754,563
Mar 17, 20263.353.452.972.982.98-4.79%990,010
Mar 16, 20262.943.152.943.133.135.39%429,124
Mar 13, 20263.103.152.922.972.97-3.88%646,153
Mar 12, 20263.143.183.023.093.09-2.83%454,360
Mar 11, 20263.083.213.083.183.181.60%395,657
Mar 10, 20263.153.203.103.133.13-2.19%409,686
Mar 9, 20263.153.233.103.203.200.31%435,500
Mar 6, 20262.883.212.883.193.196.87%648,266
Mar 5, 20262.993.042.912.992.99-0.83%468,937
Mar 4, 20263.023.082.963.013.011.01%348,369
Mar 3, 20262.873.072.862.982.980.68%493,127
Mar 2, 20263.123.172.922.962.96-6.03%817,694
Feb 27, 20263.063.223.063.153.152.27%580,547
Feb 26, 20262.513.142.513.083.0810.00%1,047,691
Feb 25, 20262.822.852.772.802.80-0.71%539,806
Feb 24, 20262.752.832.752.822.822.55%360,062
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%381,185
Feb 18, 20262.762.912.752.852.853.64%302,748
Feb 17, 20262.732.792.682.752.75-388,049
Feb 13, 20262.802.862.752.752.75-1.79%358,504
Feb 12, 20262.832.862.722.802.80-0.71%481,567
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%392,146
Feb 6, 20262.772.812.702.712.71-0.73%453,354
Feb 5, 20262.892.902.702.732.73-5.86%872,621
Feb 4, 20262.882.942.862.902.901.40%401,175
Feb 3, 20262.923.012.802.862.86-2.05%506,449
Feb 2, 20262.782.972.722.922.924.66%793,000
Jan 30, 20262.742.852.712.792.79-468,257
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%435,992
Jan 26, 20262.712.762.642.712.711.50%406,560
Jan 23, 20262.712.762.652.672.67-1.84%474,558
Jan 22, 20262.792.812.722.722.72-2.16%450,833
Jan 21, 20262.612.812.612.782.787.34%795,874
Jan 20, 20262.622.712.592.592.59-3.72%419,369
Jan 16, 20262.742.762.692.692.69-1.82%313,534
Jan 15, 20262.672.812.672.742.741.67%750,345
Jan 14, 20262.602.702.572.702.703.65%438,082
Jan 13, 20262.692.692.552.602.60-3.35%455,004
Jan 12, 20262.642.712.592.692.692.28%854,557
Jan 9, 20262.672.682.622.632.63-1.13%213,534
Jan 8, 20262.492.742.492.662.665.98%1,009,136
Jan 7, 20262.492.522.432.512.511.21%650,713
Jan 6, 20262.512.512.442.482.480.40%500,908
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%946,692
Dec 30, 20252.442.502.402.472.471.65%699,582
Dec 29, 20252.422.462.422.432.430.41%604,587
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%1,532,721
Dec 18, 20252.472.532.442.452.45-0.41%477,373
Dec 17, 20252.422.502.422.462.461.65%570,586
Dec 16, 20252.502.512.412.422.42-3.20%615,952
Dec 15, 20252.532.542.472.502.500.40%462,049
Dec 12, 20252.582.582.492.492.49-3.11%391,884
Dec 11, 20252.522.652.502.572.570.78%822,052
Dec 10, 20252.452.592.422.552.553.24%881,753
Dec 9, 20252.462.512.442.472.470.41%691,713
Dec 8, 20252.492.522.452.462.46-1.20%502,667
Dec 5, 20252.592.602.442.492.49-3.11%498,754
Dec 4, 20252.552.592.512.572.570.78%788,612
Dec 3, 20252.552.612.472.552.552.00%1,030,944