OraSure Technologies Inc. (OSUR)
3.78
0.11 (3.00%)
At close: Jan 15, 2025, 2:34 PM
OSUR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 3.72 | 3.78 | 3.61 | 3.67 | -0.03 | -0.81% | 1,313,722 |
| Jan 13, 2025 | 3.60 | 3.73 | 3.58 | 3.70 | 0.08 | 2.21% | 552,500 |
| Jan 10, 2025 | 3.67 | 3.68 | 3.58 | 3.62 | -0.09 | -2.43% | 980,300 |
| Jan 8, 2025 | 3.76 | 3.77 | 3.65 | 3.71 | -0.07 | -1.85% | 790,504 |
| Jan 7, 2025 | 3.81 | 3.95 | 3.73 | 3.78 | 0.04 | 1.07% | 993,028 |
| Jan 6, 2025 | 3.71 | 3.84 | 3.71 | 3.74 | 0.05 | 1.36% | 751,900 |
| Jan 3, 2025 | 3.54 | 3.72 | 3.54 | 3.69 | 0.15 | 4.24% | 895,329 |
| Jan 2, 2025 | 3.62 | 3.65 | 3.52 | 3.54 | -0.07 | -1.94% | 924,437 |
| Dec 31, 2024 | 3.60 | 3.73 | 3.60 | 3.61 | 0.03 | 0.84% | 528,100 |
| Dec 30, 2024 | 3.57 | 3.62 | 3.52 | 3.58 | -0.04 | -1.10% | 1,006,800 |
| Dec 27, 2024 | 3.65 | 3.69 | 3.57 | 3.62 | -0.02 | -0.55% | 821,854 |
| Dec 26, 2024 | 3.66 | 3.66 | 3.58 | 3.64 | -0.05 | -1.36% | 848,251 |
| Dec 24, 2024 | 3.64 | 3.70 | 3.58 | 3.69 | 0.07 | 1.93% | 654,500 |
| Dec 23, 2024 | 3.65 | 3.68 | 3.58 | 3.62 | -0.02 | -0.55% | 1,118,825 |
| Dec 20, 2024 | 3.70 | 3.83 | 3.61 | 3.64 | -0.15 | -3.96% | 2,232,100 |
| Dec 19, 2024 | 3.84 | 3.88 | 3.78 | 3.79 | 0.00 | 0.00% | 1,055,000 |
| Dec 18, 2024 | 3.91 | 3.96 | 3.76 | 3.79 | -0.08 | -2.07% | 1,034,161 |
| Dec 17, 2024 | 3.97 | 4.00 | 3.83 | 3.87 | -0.10 | -2.52% | 898,600 |
| Dec 16, 2024 | 3.92 | 4.14 | 3.90 | 3.97 | 0.06 | 1.53% | 639,618 |
| Dec 13, 2024 | 4.08 | 4.09 | 3.90 | 3.91 | -0.17 | -4.17% | 686,627 |
| Dec 12, 2024 | 4.07 | 4.12 | 3.94 | 4.08 | -0.03 | -0.73% | 745,000 |
| Dec 11, 2024 | 3.87 | 4.18 | 3.86 | 4.11 | 0.30 | 7.87% | 1,093,800 |
| Dec 10, 2024 | 3.94 | 3.95 | 3.78 | 3.81 | -0.15 | -3.79% | 1,253,000 |
| Dec 9, 2024 | 3.92 | 4.09 | 3.92 | 3.96 | 0.05 | 1.28% | 795,736 |
| Dec 6, 2024 | 3.87 | 4.01 | 3.85 | 3.91 | 0.07 | 1.82% | 773,300 |
| Dec 5, 2024 | 3.88 | 3.94 | 3.80 | 3.84 | -0.03 | -0.78% | 979,918 |
| Dec 4, 2024 | 3.83 | 3.89 | 3.75 | 3.87 | 0.04 | 1.04% | 1,565,400 |
| Dec 3, 2024 | 3.87 | 3.89 | 3.80 | 3.83 | -0.07 | -1.79% | 1,163,016 |
| Dec 2, 2024 | 3.88 | 4.01 | 3.82 | 3.90 | 0.10 | 2.63% | 933,833 |
| Nov 29, 2024 | 3.89 | 3.91 | 3.80 | 3.80 | -0.04 | -1.04% | 418,137 |
| Nov 27, 2024 | 3.86 | 3.93 | 3.82 | 3.84 | 0.01 | 0.26% | 1,342,633 |
| Nov 26, 2024 | 3.93 | 3.96 | 3.83 | 3.83 | -0.10 | -2.54% | 797,800 |
| Nov 25, 2024 | 3.90 | 4.03 | 3.89 | 3.93 | 0.05 | 1.29% | 793,500 |
| Nov 22, 2024 | 3.87 | 3.93 | 3.84 | 3.88 | 0.03 | 0.78% | 925,433 |
| Nov 21, 2024 | 3.80 | 3.91 | 3.80 | 3.85 | 0.04 | 1.05% | 883,849 |
| Nov 20, 2024 | 3.84 | 3.89 | 3.77 | 3.81 | -0.05 | -1.30% | 702,000 |
| Nov 19, 2024 | 3.79 | 3.97 | 3.72 | 3.86 | 0.11 | 2.93% | 932,800 |
| Nov 18, 2024 | 3.86 | 3.91 | 3.75 | 3.75 | -0.10 | -2.60% | 745,632 |
| Nov 15, 2024 | 4.03 | 4.05 | 3.85 | 3.85 | -0.14 | -3.51% | 823,600 |
| Nov 14, 2024 | 4.03 | 4.08 | 3.99 | 3.99 | -0.06 | -1.48% | 642,608 |
| Nov 13, 2024 | 4.18 | 4.20 | 4.04 | 4.05 | -0.09 | -2.17% | 524,500 |
| Nov 12, 2024 | 4.22 | 4.31 | 4.13 | 4.14 | -0.10 | -2.36% | 775,700 |
| Nov 11, 2024 | 4.32 | 4.37 | 4.22 | 4.24 | -0.05 | -1.17% | 551,900 |
| Nov 8, 2024 | 4.21 | 4.36 | 4.15 | 4.29 | 0.05 | 1.18% | 534,700 |
| Nov 7, 2024 | 4.60 | 4.60 | 4.17 | 4.24 | -0.16 | -3.64% | 984,230 |
| Nov 6, 2024 | 4.50 | 4.56 | 4.33 | 4.40 | 0.11 | 2.56% | 668,465 |
| Nov 5, 2024 | 4.20 | 4.32 | 4.18 | 4.29 | 0.07 | 1.66% | 539,014 |
| Nov 4, 2024 | 4.18 | 4.30 | 4.16 | 4.22 | 0.05 | 1.20% | 333,800 |
| Nov 1, 2024 | 4.11 | 4.20 | 4.09 | 4.17 | 0.10 | 2.46% | 440,339 |
| Oct 31, 2024 | 4.20 | 4.20 | 4.06 | 4.07 | -0.13 | -3.10% | 354,724 |