OraSure Technologies Inc. (OSUR)
NASDAQ: OSUR
· Real-Time Price · USD
3.23
0.08 (2.54%)
At close: Sep 05, 2025, 3:59 PM
3.23
0.00%
After-hours: Sep 05, 2025, 04:41 PM EDT
OSUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.19 | 3.26 | 3.19 | 3.23 | 3.23 | 2.54% | 259,843 |
| 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 |
| 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% | 1,544,900 |
| 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% | 254,200 |
| 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 | 0.00% | 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% | 344,100 |
| 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 | 1.09% | 547,602 |