OraSure Technologies, Inc. - Common Stock (OSUR)
3.8300
+0.0400 (1.06%)
NASDAQ· Last Trade: Jul 23rd, 1:02 PM EDT
Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/22/2026 | 3.81 | 3.98 | 3.73 | 3.79 | 606,388 | 3.79 |
| 7/21/2026 | 3.85 | 3.92 | 3.71 | 3.80 | 492,387 | 3.80 |
| 7/20/2026 | 3.88 | 3.90 | 3.80 | 3.85 | 189,314 | 3.85 |
| 7/17/2026 | 3.90 | 3.98 | 3.82 | 3.87 | 524,027 | 3.87 |
| 7/16/2026 | 4.24 | 4.32 | 3.95 | 3.96 | 423,441 | 3.96 |
| 7/15/2026 | 4.27 | 4.33 | 4.20 | 4.25 | 296,428 | 4.25 |
| 7/14/2026 | 4.32 | 4.36 | 4.25 | 4.26 | 377,038 | 4.26 |
| 7/13/2026 | 4.28 | 4.34 | 4.24 | 4.30 | 266,958 | 4.30 |
| 7/10/2026 | 4.24 | 4.31 | 4.20 | 4.29 | 234,501 | 4.29 |
| 7/09/2026 | 4.25 | 4.35 | 4.20 | 4.29 | 298,904 | 4.29 |
| 7/08/2026 | 4.30 | 4.30 | 4.19 | 4.25 | 337,063 | 4.25 |
| 7/07/2026 | 4.38 | 4.40 | 4.21 | 4.32 | 496,215 | 4.32 |
| 7/06/2026 | 4.32 | 4.46 | 4.32 | 4.37 | 491,061 | 4.37 |
| 7/02/2026 | 4.35 | 4.47 | 4.33 | 4.35 | 431,855 | 4.35 |
| 7/01/2026 | 4.45 | 4.51 | 4.30 | 4.32 | 460,994 | 4.32 |
| 6/30/2026 | 4.51 | 4.51 | 4.31 | 4.46 | 572,538 | 4.46 |
| 6/29/2026 | 4.46 | 4.54 | 4.35 | 4.50 | 983,777 | 4.50 |
| 6/26/2026 | 4.42 | 4.50 | 4.37 | 4.46 | 871,019 | 4.46 |
| 6/25/2026 | 4.35 | 4.43 | 4.33 | 4.41 | 577,089 | 4.41 |
| 6/24/2026 | 4.23 | 4.42 | 4.21 | 4.34 | 652,481 | 4.34 |
| 6/23/2026 | 4.12 | 4.29 | 4.11 | 4.24 | 563,844 | 4.24 |
| 6/22/2026 | 4.23 | 4.31 | 4.09 | 4.16 | 622,029 | 4.16 |
| 6/18/2026 | 4.50 | 4.55 | 4.18 | 4.25 | 1,319,596 | 4.25 |
| 6/17/2026 | 4.26 | 4.58 | 4.26 | 4.47 | 744,287 | 4.47 |
| 6/16/2026 | 4.19 | 4.36 | 4.01 | 4.32 | 657,834 | 4.32 |
| 6/15/2026 | 4.19 | 4.23 | 4.09 | 4.17 | 523,247 | 4.17 |
| 6/12/2026 | 4.19 | 4.25 | 4.13 | 4.18 | 506,169 | 4.18 |
| 6/11/2026 | 4.07 | 4.28 | 4.00 | 4.19 | 776,018 | 4.19 |
| 6/10/2026 | 4.26 | 4.29 | 4.02 | 4.03 | 716,980 | 4.03 |
| 6/09/2026 | 4.18 | 4.27 | 4.12 | 4.24 | 748,279 | 4.24 |
| 6/08/2026 | 4.09 | 4.19 | 4.04 | 4.15 | 808,637 | 4.15 |
| 6/05/2026 | 4.17 | 4.22 | 4.01 | 4.04 | 554,823 | 4.04 |
| 6/04/2026 | 3.89 | 4.19 | 3.89 | 4.17 | 719,600 | 4.17 |
| 6/03/2026 | 4.01 | 4.10 | 3.92 | 3.95 | 818,341 | 3.95 |
| 6/02/2026 | 4.03 | 4.16 | 3.95 | 4.00 | 1,236,626 | 4.00 |
| 6/01/2026 | 4.19 | 4.29 | 4.03 | 4.09 | 898,683 | 4.09 |
| 5/29/2026 | 0.00 | 4.33 | 4.17 | 4.30 | 780,830 | 4.30 |
| 5/28/2026 | 3.97 | 4.33 | 3.91 | 4.23 | 1,136,378 | 4.23 |
| 5/27/2026 | 3.92 | 4.13 | 3.85 | 3.98 | 976,788 | 3.98 |
| 5/26/2026 | 3.93 | 4.03 | 3.66 | 3.94 | 1,542,792 | 3.94 |
| 5/22/2026 | 3.29 | 3.65 | 3.29 | 3.61 | 931,748 | 3.61 |
| 5/21/2026 | 3.05 | 3.30 | 3.03 | 3.29 | 626,307 | 3.29 |
| 5/20/2026 | 3.07 | 3.15 | 3.06 | 3.07 | 566,234 | 3.07 |
| 5/19/2026 | 3.00 | 3.10 | 2.96 | 3.08 | 390,161 | 3.08 |
| 5/18/2026 | 3.01 | 3.06 | 2.99 | 3.01 | 509,788 | 3.01 |
| 5/15/2026 | 3.01 | 3.09 | 2.96 | 3.00 | 1,389,244 | 3.00 |
| 5/14/2026 | 3.05 | 3.09 | 2.92 | 2.95 | 868,112 | 2.95 |
| 5/13/2026 | 2.98 | 3.06 | 2.98 | 3.04 | 1,097,178 | 3.04 |
| 5/12/2026 | 3.02 | 3.06 | 2.88 | 2.97 | 835,592 | 2.97 |
| 5/11/2026 | 3.06 | 3.09 | 3.00 | 3.02 | 850,259 | 3.02 |
| 5/08/2026 | 3.13 | 3.14 | 3.01 | 3.06 | 869,004 | 3.06 |
| 5/07/2026 | 2.96 | 3.23 | 2.95 | 3.13 | 1,595,259 | 3.13 |
| 5/06/2026 | 3.02 | 3.12 | 2.95 | 3.00 | 584,267 | 3.00 |
| 5/05/2026 | 2.95 | 3.05 | 2.95 | 3.00 | 284,547 | 3.00 |
| 5/04/2026 | 2.94 | 2.97 | 2.92 | 2.95 | 360,326 | 2.95 |
| 5/01/2026 | 3.02 | 3.04 | 2.90 | 2.95 | 304,830 | 2.95 |
| 4/30/2026 | 2.96 | 3.05 | 2.95 | 3.04 | 277,640 | 3.04 |
| 4/29/2026 | 2.98 | 3.02 | 2.90 | 2.96 | 335,183 | 2.96 |
| 4/28/2026 | 3.03 | 3.13 | 2.98 | 3.01 | 547,358 | 3.01 |
| 4/27/2026 | 3.00 | 3.05 | 2.92 | 3.01 | 501,312 | 3.01 |
| 4/24/2026 | 3.03 | 3.05 | 2.93 | 3.00 | 481,593 | 3.00 |
| 4/23/2026 | 3.11 | 3.13 | 3.04 | 3.05 | 352,252 | 3.05 |