OraSure Technologies, Inc. - Common Stock (OSUR)
3.9400
-0.1400 (-3.43%)
NASDAQ · Last Trade: Oct 30th, 6:54 PM EDT
Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/30/2026 | 4.07 | 4.10 | 3.92 | 3.94 | 609,384 | 3.94 |
| 10/29/2026 | 4.11 | 4.19 | 3.98 | 4.08 | 1,232,980 | 4.08 |
| 10/28/2026 | 4.15 | 4.21 | 4.05 | 4.10 | 792,215 | 4.10 |
| 10/27/2026 | 4.18 | 4.26 | 4.04 | 4.16 | 869,717 | 4.16 |
| 10/26/2026 | 4.16 | 4.38 | 4.06 | 4.17 | 1,021,981 | 4.17 |
| 10/23/2026 | 3.95 | 4.17 | 3.88 | 4.13 | 1,158,245 | 4.13 |
| 10/22/2026 | 3.85 | 3.96 | 3.75 | 3.80 | 538,593 | 3.80 |
| 10/21/2026 | 3.75 | 3.88 | 3.74 | 3.86 | 404,316 | 3.86 |
| 10/20/2026 | 3.70 | 3.79 | 3.67 | 3.75 | 406,439 | 3.75 |
| 10/19/2026 | 3.61 | 3.70 | 3.59 | 3.68 | 659,170 | 3.68 |
| 10/16/2026 | 3.82 | 3.83 | 3.61 | 3.61 | 317,873 | 3.61 |
| 10/15/2026 | 3.72 | 3.83 | 3.71 | 3.81 | 590,893 | 3.81 |
| 10/14/2026 | 3.77 | 3.81 | 3.71 | 3.71 | 355,981 | 3.71 |
| 10/13/2026 | 3.93 | 3.98 | 3.79 | 3.81 | 559,677 | 3.81 |
| 10/12/2026 | 3.90 | 4.00 | 3.90 | 3.92 | 462,231 | 3.92 |
| 10/09/2026 | 3.78 | 3.93 | 3.78 | 3.90 | 446,796 | 3.90 |
| 10/08/2026 | 3.70 | 3.86 | 3.69 | 3.79 | 584,283 | 3.79 |
| 10/07/2026 | 3.74 | 3.86 | 3.63 | 3.73 | 435,064 | 3.73 |
| 10/06/2026 | 4.11 | 4.13 | 3.77 | 3.77 | 534,075 | 3.77 |
| 10/05/2026 | 3.95 | 4.12 | 3.95 | 4.11 | 423,164 | 4.11 |
| 10/02/2026 | 3.93 | 4.00 | 3.87 | 3.96 | 420,752 | 3.96 |
| 10/01/2026 | 3.92 | 3.95 | 3.87 | 3.88 | 480,869 | 3.88 |
| 9/30/2026 | 3.83 | 3.94 | 3.76 | 3.92 | 837,477 | 3.92 |
| 9/29/2026 | 3.94 | 3.97 | 3.79 | 3.82 | 538,113 | 3.82 |
| 9/28/2026 | 3.91 | 4.02 | 3.91 | 3.95 | 848,227 | 3.95 |
| 9/25/2026 | 3.94 | 4.00 | 3.78 | 3.93 | 474,644 | 3.93 |
| 9/24/2026 | 3.99 | 4.12 | 3.93 | 3.93 | 693,262 | 3.93 |
| 9/23/2026 | 3.97 | 4.01 | 3.83 | 3.99 | 383,925 | 3.99 |
| 9/22/2026 | 3.70 | 4.02 | 3.70 | 3.99 | 686,303 | 3.99 |
| 9/21/2026 | 3.57 | 3.73 | 3.57 | 3.69 | 624,791 | 3.69 |
| 9/18/2026 | 3.49 | 3.58 | 3.44 | 3.56 | 1,339,687 | 3.56 |
| 9/17/2026 | 3.52 | 3.54 | 3.44 | 3.49 | 355,531 | 3.49 |
| 9/16/2026 | 3.47 | 3.54 | 3.47 | 3.48 | 415,208 | 3.48 |
| 9/15/2026 | 3.37 | 3.48 | 3.35 | 3.46 | 1,478,006 | 3.46 |
| 9/14/2026 | 3.25 | 3.38 | 3.22 | 3.37 | 765,966 | 3.37 |
| 9/11/2026 | 3.27 | 3.28 | 3.19 | 3.25 | 467,284 | 3.25 |
| 9/10/2026 | 3.33 | 3.33 | 3.15 | 3.23 | 1,008,046 | 3.23 |
| 9/09/2026 | 3.35 | 3.39 | 3.33 | 3.36 | 413,074 | 3.36 |
| 9/08/2026 | 3.46 | 3.48 | 3.38 | 3.39 | 354,250 | 3.39 |
| 9/04/2026 | 3.55 | 3.63 | 3.46 | 3.48 | 304,666 | 3.48 |
| 9/03/2026 | 3.64 | 3.65 | 3.52 | 3.58 | 211,265 | 3.58 |
| 9/02/2026 | 3.53 | 3.68 | 3.53 | 3.61 | 345,281 | 3.61 |
| 9/01/2026 | 3.59 | 3.65 | 3.52 | 3.53 | 328,999 | 3.53 |
| 8/31/2026 | 3.61 | 3.65 | 3.54 | 3.59 | 326,097 | 3.59 |
| 8/28/2026 | 3.70 | 3.73 | 3.58 | 3.60 | 249,957 | 3.60 |
| 8/27/2026 | 3.74 | 3.74 | 3.65 | 3.69 | 255,275 | 3.69 |
| 8/26/2026 | 3.77 | 3.79 | 3.69 | 3.71 | 249,985 | 3.71 |
| 8/25/2026 | 3.83 | 3.83 | 3.75 | 3.78 | 275,199 | 3.78 |
| 8/24/2026 | 3.88 | 3.93 | 3.77 | 3.82 | 348,093 | 3.82 |
| 8/21/2026 | 3.78 | 3.90 | 3.72 | 3.88 | 769,340 | 3.88 |
| 8/20/2026 | 3.67 | 3.79 | 3.65 | 3.74 | 647,320 | 3.74 |
| 8/19/2026 | 3.79 | 3.85 | 3.70 | 3.70 | 419,152 | 3.70 |
| 8/18/2026 | 3.81 | 3.84 | 3.72 | 3.75 | 459,750 | 3.75 |
| 8/17/2026 | 3.84 | 3.86 | 3.77 | 3.81 | 357,768 | 3.81 |
| 8/14/2026 | 4.02 | 4.02 | 3.83 | 3.84 | 582,448 | 3.84 |
| 8/13/2026 | 3.77 | 4.05 | 3.77 | 4.02 | 708,461 | 4.02 |
| 8/12/2026 | 3.82 | 3.82 | 3.69 | 3.75 | 619,547 | 3.75 |
| 8/11/2026 | 4.03 | 4.03 | 3.88 | 3.88 | 310,573 | 3.88 |
| 8/10/2026 | 4.00 | 4.10 | 3.93 | 4.00 | 404,565 | 4.00 |
| 8/07/2026 | 3.98 | 4.09 | 3.96 | 4.05 | 524,148 | 4.05 |
| 8/06/2026 | 4.15 | 4.24 | 3.83 | 4.00 | 1,221,990 | 4.00 |
| 8/05/2026 | 4.19 | 4.22 | 4.11 | 4.15 | 239,334 | 4.15 |
| 8/04/2026 | 4.16 | 4.20 | 4.05 | 4.17 | 231,026 | 4.17 |
| 8/03/2026 | 4.10 | 4.22 | 3.99 | 4.16 | 473,419 | 4.16 |
| 7/31/2026 | 3.98 | 4.08 | 3.87 | 4.05 | 434,976 | 4.05 |