OraSure Technologies Inc. (OSUR)
NASDAQ: OSUR
· Real-Time Price · USD
2.77
-0.08 (-2.81%)
At close: Aug 14, 2025, 3:59 PM
OSUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.82 | 2.88 | 2.74 | 2.77 | 2.77 | -2.81% | 446,517 |
| 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 | 1.09% | 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 | -8.33% | 1,148,700 |
| Aug 5, 2025 | 3.10 | 3.16 | 3.06 | 3.12 | 3.12 | 0.00% | 421,725 |
| Aug 4, 2025 | 3.00 | 3.15 | 3.00 | 3.12 | 3.12 | 3.65% | 579,300 |
| Aug 1, 2025 | 3.15 | 3.15 | 3.00 | 3.01 | 3.01 | -5.35% | 928,300 |
| 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% | 387,400 |
| 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 |