OraSure Technologies, Inc. (OSUR) NASDAQ
3.08
+0.03(+0.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.08
+0.03(+0.98%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 3.01 | 3.08 | 3.08 | 3.1 | 2.98 | 460,753 |
| April 01, 2026 | 2.83 | 3.05 | 3.05 | 3.11 | 2.83 | 301,222 |
| March 31, 2026 | 2.96 | 3 | 3 | 3.02 | 2.92 | 345,478 |
| March 30, 2026 | 2.99 | 2.92 | 2.92 | 2.99 | 2.9 | 402,951 |
| March 27, 2026 | 3.04 | 3 | 3 | 3.11 | 2.97 | 385,170 |
| March 26, 2026 | 3.11 | 3.07 | 3.07 | 3.15 | 3.05 | 238,311 |
| March 25, 2026 | 3.13 | 3.14 | 3.14 | 3.18 | 3.07 | 423,087 |
| March 24, 2026 | 3.2 | 3.06 | 3.06 | 3.26 | 2.99 | 1.08M |
| March 23, 2026 | 3.08 | 3.08 | 3.08 | 3.18 | 3.05 | 778,030 |
| March 20, 2026 | 2.91 | 2.95 | 2.95 | 2.98 | 2.86 | 1.21M |
| March 19, 2026 | 2.87 | 2.91 | 2.91 | 2.95 | 2.85 | 408,788 |
| March 18, 2026 | 2.94 | 2.9 | 2.9 | 2.96 | 2.78 | 721,302 |
| March 17, 2026 | 3.35 | 2.98 | 2.98 | 3.45 | 2.97 | 986,482 |
| March 16, 2026 | 2.94 | 3.13 | 3.13 | 3.15 | 2.94 | 429,124 |
| March 13, 2026 | 3.1 | 2.97 | 2.97 | 3.15 | 2.92 | 636,153 |
| March 12, 2026 | 3.14 | 3.09 | 3.09 | 3.18 | 3.02 | 454,360 |
| March 11, 2026 | 3.08 | 3.18 | 3.18 | 3.21 | 3.08 | 395,657 |
| March 10, 2026 | 3.15 | 3.13 | 3.13 | 3.2 | 3.1 | 409,686 |
| March 09, 2026 | 3.15 | 3.2 | 3.2 | 3.23 | 3.1 | 435,500 |
| March 06, 2026 | 2.88 | 3.19 | 3.19 | 3.21 | 2.88 | 648,300 |
| March 05, 2026 | 2.99 | 2.99 | 2.99 | 3.04 | 2.91 | 468,937 |
| March 04, 2026 | 3.02 | 3.01 | 3.01 | 3.08 | 2.96 | 318,407 |
| March 03, 2026 | 2.86 | 2.98 | 2.98 | 3.07 | 2.86 | 492,622 |
| March 02, 2026 | 3.12 | 2.96 | 2.96 | 3.17 | 2.92 | 817,700 |
| February 27, 2026 | 3.06 | 3.15 | 3.15 | 3.22 | 3.06 | 580,547 |
| February 26, 2026 | 2.51 | 3.08 | 3.08 | 3.14 | 2.51 | 1.05M |
| February 25, 2026 | 2.82 | 2.8 | 2.8 | 2.85 | 2.77 | 539,806 |
| February 24, 2026 | 2.75 | 2.82 | 2.82 | 2.83 | 2.75 | 360,062 |
| February 23, 2026 | 2.73 | 2.75 | 2.75 | 2.78 | 2.67 | 401,300 |
| February 20, 2026 | 2.82 | 2.75 | 0 | 2.82 | 2.73 | 240,448 |
| February 19, 2026 | 2.8 | 2.83 | 0 | 2.85 | 2.79 | 381,200 |
| February 18, 2026 | 2.76 | 2.85 | 0 | 2.91 | 2.75 | 302,748 |
| February 17, 2026 | 2.73 | 2.75 | 0 | 2.79 | 2.68 | 388,049 |
| February 13, 2026 | 2.8 | 2.75 | 0 | 2.86 | 2.75 | 358,504 |
| February 12, 2026 | 2.83 | 2.8 | 0 | 2.86 | 2.72 | 481,600 |
| February 11, 2026 | 2.83 | 2.82 | 0 | 2.88 | 2.74 | 392,300 |
| February 10, 2026 | 2.8 | 2.81 | 0 | 2.9 | 2.77 | 260,320 |
| February 09, 2026 | 2.7 | 2.82 | 0 | 2.84 | 2.64 | 392,146 |
| February 06, 2026 | 2.77 | 2.71 | 0 | 2.81 | 2.7 | 453,354 |
| February 05, 2026 | 2.89 | 2.73 | 0 | 2.9 | 2.7 | 872,621 |
| February 04, 2026 | 2.88 | 2.9 | 0 | 2.94 | 2.86 | 401,200 |
| February 03, 2026 | 2.92 | 2.86 | 0 | 3.01 | 2.8 | 506,449 |
| February 02, 2026 | 2.78 | 2.92 | 0 | 2.97 | 2.72 | 793,000 |
| January 30, 2026 | 2.74 | 2.79 | 0 | 2.85 | 2.71 | 468,300 |
| January 29, 2026 | 2.71 | 2.79 | 0 | 2.81 | 2.65 | 659,800 |
| January 28, 2026 | 2.71 | 2.7 | 0 | 2.75 | 2.67 | 484,217 |
| January 27, 2026 | 2.7 | 2.73 | 0 | 2.79 | 2.7 | 436,000 |
| January 26, 2026 | 2.71 | 2.71 | 0 | 2.76 | 2.64 | 406,600 |
| January 23, 2026 | 2.71 | 2.67 | 0 | 2.76 | 2.64 | 474,600 |
| January 22, 2026 | 2.79 | 2.72 | 0 | 2.81 | 2.72 | 450,833 |
| January 21, 2026 | 2.61 | 2.78 | 0 | 2.81 | 2.61 | 795,900 |
| January 20, 2026 | 2.62 | 2.59 | 0 | 2.71 | 2.59 | 419,400 |
| January 16, 2026 | 2.74 | 2.69 | 0 | 2.76 | 2.69 | 313,534 |
| January 15, 2026 | 2.67 | 2.74 | 0 | 2.81 | 2.67 | 750,345 |
| January 14, 2026 | 2.6 | 2.7 | 0 | 2.7 | 2.57 | 438,100 |
| January 13, 2026 | 2.69 | 2.6 | 0 | 2.69 | 2.55 | 455,004 |
| January 12, 2026 | 2.64 | 2.69 | 0 | 2.71 | 2.59 | 854,600 |
| January 09, 2026 | 2.67 | 2.63 | 0 | 2.68 | 2.62 | 213,534 |
| January 08, 2026 | 2.49 | 2.66 | 0 | 2.74 | 2.49 | 1.01M |
| January 07, 2026 | 2.49 | 2.51 | 0 | 2.52 | 2.42 | 650,713 |