OraSure Technologies Inc. (OSUR)
NASDAQ: OSUR
· Real-Time Price · USD
3.48
0.34 (10.83%)
At close: Aug 26, 2025, 3:59 PM
3.49
0.29%
After-hours: Aug 26, 2025, 07:59 PM EDT
OSUR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 3.00 | 3.19 | 2.89 | 3.14 | 3.14 | 4.67% | 1,541,477 |
| 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 |
| 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 |