OraSure Technologies, Inc. - Common Stock (OSUR)
2.7900
-0.0800 (-2.79%)
NASDAQ · Last Trade: Oct 29th, 5:43 PM EDT
Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/28/2025 | 2.90 | 2.92 | 2.85 | 2.87 | 434,480 | 2.87 |
| 10/27/2025 | 2.96 | 3.00 | 2.89 | 2.89 | 539,884 | 2.89 |
| 10/24/2025 | 2.88 | 2.98 | 2.87 | 2.96 | 511,499 | 2.96 |
| 10/23/2025 | 2.87 | 2.96 | 2.86 | 2.88 | 353,872 | 2.88 |
| 10/22/2025 | 2.97 | 2.99 | 2.86 | 2.87 | 731,565 | 2.87 |
| 10/21/2025 | 3.04 | 3.06 | 2.94 | 2.97 | 613,581 | 2.97 |
| 10/20/2025 | 3.07 | 3.08 | 3.02 | 3.04 | 525,499 | 3.04 |
| 10/17/2025 | 3.05 | 3.10 | 3.01 | 3.02 | 510,317 | 3.02 |
| 10/16/2025 | 3.08 | 3.14 | 3.01 | 3.06 | 391,161 | 3.06 |
| 10/15/2025 | 3.09 | 3.13 | 3.02 | 3.06 | 520,757 | 3.06 |
| 10/14/2025 | 2.98 | 3.07 | 2.96 | 3.05 | 324,341 | 3.05 |
| 10/13/2025 | 2.98 | 3.04 | 2.94 | 3.01 | 540,649 | 3.01 |
| 10/10/2025 | 3.12 | 3.13 | 2.95 | 2.95 | 574,092 | 2.95 |
| 10/09/2025 | 3.25 | 3.26 | 3.10 | 3.12 | 320,672 | 3.12 |
| 10/08/2025 | 3.19 | 3.29 | 3.13 | 3.24 | 290,572 | 3.24 |
| 10/07/2025 | 3.22 | 3.22 | 3.13 | 3.16 | 409,628 | 3.16 |
| 10/06/2025 | 3.23 | 3.25 | 3.14 | 3.20 | 348,470 | 3.20 |
| 10/03/2025 | 3.14 | 3.22 | 3.14 | 3.18 | 281,381 | 3.18 |
| 10/02/2025 | 3.15 | 3.15 | 3.10 | 3.13 | 298,452 | 3.13 |
| 10/01/2025 | 3.20 | 3.25 | 3.10 | 3.15 | 578,821 | 3.15 |
| 9/30/2025 | 3.17 | 3.21 | 3.13 | 3.21 | 486,610 | 3.21 |
| 9/29/2025 | 3.21 | 3.21 | 3.09 | 3.18 | 674,805 | 3.18 |
| 9/26/2025 | 3.19 | 3.22 | 3.15 | 3.20 | 735,705 | 3.20 |
| 9/25/2025 | 3.21 | 3.27 | 3.15 | 3.19 | 615,401 | 3.19 |
| 9/24/2025 | 3.29 | 3.32 | 3.22 | 3.23 | 623,079 | 3.23 |
| 9/23/2025 | 3.31 | 3.39 | 3.25 | 3.28 | 446,688 | 3.28 |
| 9/22/2025 | 3.39 | 3.42 | 3.31 | 3.32 | 499,479 | 3.32 |
| 9/19/2025 | 3.31 | 3.39 | 3.26 | 3.38 | 1,078,949 | 3.38 |
| 9/18/2025 | 3.32 | 3.35 | 3.28 | 3.30 | 445,395 | 3.30 |
| 9/17/2025 | 3.23 | 3.40 | 3.22 | 3.29 | 425,281 | 3.29 |
| 9/16/2025 | 3.23 | 3.30 | 3.16 | 3.22 | 715,726 | 3.22 |
| 9/15/2025 | 3.31 | 3.34 | 3.21 | 3.23 | 430,226 | 3.23 |
| 9/12/2025 | 3.33 | 3.37 | 3.29 | 3.31 | 275,330 | 3.31 |
| 9/11/2025 | 3.28 | 3.35 | 3.28 | 3.32 | 401,773 | 3.32 |
| 9/10/2025 | 3.36 | 3.39 | 3.25 | 3.26 | 272,266 | 3.26 |
| 9/09/2025 | 3.34 | 3.38 | 3.26 | 3.35 | 470,506 | 3.35 |
| 9/08/2025 | 3.21 | 3.27 | 3.15 | 3.25 | 294,348 | 3.25 |
| 9/05/2025 | 3.19 | 3.26 | 3.19 | 3.23 | 259,845 | 3.23 |
| 9/04/2025 | 3.13 | 3.21 | 3.12 | 3.15 | 458,045 | 3.15 |
| 9/03/2025 | 3.33 | 3.34 | 3.13 | 3.14 | 559,676 | 3.14 |
| 9/02/2025 | 3.27 | 3.46 | 3.26 | 3.36 | 1,100,905 | 3.36 |
| 8/29/2025 | 3.31 | 3.36 | 3.28 | 3.31 | 747,291 | 3.31 |
| 8/28/2025 | 3.34 | 3.35 | 3.25 | 3.29 | 597,810 | 3.29 |
| 8/27/2025 | 3.48 | 3.54 | 3.33 | 3.34 | 899,254 | 3.34 |
| 8/26/2025 | 3.18 | 3.50 | 3.13 | 3.48 | 1,456,300 | 3.48 |
| 8/25/2025 | 3.00 | 3.20 | 2.89 | 3.14 | 1,544,874 | 3.14 |
| 8/22/2025 | 2.86 | 3.01 | 2.85 | 3.00 | 369,913 | 3.00 |
| 8/21/2025 | 2.87 | 2.92 | 2.85 | 2.86 | 254,197 | 2.86 |
| 8/20/2025 | 2.82 | 2.93 | 2.78 | 2.90 | 665,643 | 2.90 |
| 8/19/2025 | 2.80 | 2.83 | 2.75 | 2.80 | 476,644 | 2.80 |
| 8/18/2025 | 2.77 | 2.86 | 2.77 | 2.80 | 235,328 | 2.80 |
| 8/15/2025 | 2.79 | 2.82 | 2.75 | 2.76 | 344,075 | 2.76 |
| 8/14/2025 | 2.82 | 2.88 | 2.74 | 2.77 | 398,696 | 2.77 |
| 8/13/2025 | 2.84 | 2.96 | 2.83 | 2.85 | 456,031 | 2.85 |
| 8/12/2025 | 2.81 | 2.90 | 2.75 | 2.80 | 518,158 | 2.80 |
| 8/11/2025 | 2.81 | 2.85 | 2.76 | 2.79 | 295,233 | 2.79 |
| 8/08/2025 | 2.72 | 2.79 | 2.66 | 2.78 | 547,602 | 2.78 |
| 8/07/2025 | 2.85 | 2.86 | 2.74 | 2.75 | 510,008 | 2.75 |
| 8/06/2025 | 2.80 | 3.19 | 2.74 | 2.85 | 1,148,665 | 2.85 |
| 8/05/2025 | 3.10 | 3.16 | 3.06 | 3.12 | 421,625 | 3.12 |
| 8/04/2025 | 3.00 | 3.15 | 3.00 | 3.12 | 579,266 | 3.12 |
| 8/01/2025 | 3.15 | 3.15 | 3.00 | 3.01 | 928,277 | 3.01 |
| 7/31/2025 | 3.16 | 3.26 | 3.15 | 3.18 | 598,549 | 3.18 |
| 7/30/2025 | 3.26 | 3.29 | 3.17 | 3.19 | 564,210 | 3.19 |