OraSure Technologies Inc. (OSUR)
NASDAQ: OSUR
· Real-Time Price · USD
3.20
0.01 (0.31%)
At close: Sep 26, 2025, 3:59 PM
3.20
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
OSUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.19 | 3.22 | 3.15 | 3.20 | 3.20 | 0.31% | 709,252 |
| 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% | 623,100 |
| Sep 23, 2025 | 3.31 | 3.39 | 3.25 | 3.28 | 3.28 | -1.20% | 446,700 |
| Sep 22, 2025 | 3.39 | 3.42 | 3.31 | 3.32 | 3.32 | -1.78% | 499,500 |
| 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% | 445,400 |
| Sep 17, 2025 | 3.23 | 3.40 | 3.22 | 3.29 | 3.29 | 2.17% | 425,300 |
| 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% | 401,800 |
| Sep 10, 2025 | 3.36 | 3.39 | 3.25 | 3.26 | 3.26 | -2.69% | 272,300 |
| 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% | 559,700 |
| 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% | 747,300 |