OraSure Technologies, Inc. - OSUR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.54	2.57	2.57	2.59	2.51	783,756
December 03, 2025	2.55	2.56	2.56	2.61	2.47	953,861
December 02, 2025	2.41	2.5	2.5	2.51	2.38	659,364
December 01, 2025	2.37	2.41	2.41	2.46	2.36	541,429
November 28, 2025	2.4	2.38	2.38	2.45	2.33	183,912
November 26, 2025	2.43	2.38	2.38	2.46	2.34	645,101
November 25, 2025	2.41	2.44	2.44	2.47	2.34	683,421
November 24, 2025	2.28	2.42	2.42	2.44	2.28	1.16M
November 21, 2025	2.11	2.27	2.27	2.33	2.08	1.87M
November 20, 2025	2.22	2.11	2.11	2.24	2.1	1.18M
November 19, 2025	2.12	2.19	2.19	2.21	2.1	1.44M
November 18, 2025	2.27	2.12	2.12	2.34	2.1	887,211
November 17, 2025	2.31	2.25	2.25	2.35	2.25	784,841
November 14, 2025	2.26	2.31	2.31	2.32	2.2	1.05M
November 13, 2025	2.47	2.28	2.28	2.49	2.27	727,302
November 12, 2025	2.43	2.47	2.47	2.49	2.43	564,300
November 11, 2025	2.32	2.46	2.46	2.51	2.31	522,300
November 10, 2025	2.4	2.33	2.33	2.44	2.31	1.09M
November 07, 2025	2.39	2.4	2.4	2.43	2.36	474,427
November 06, 2025	2.44	2.4	2.4	2.46	2.3	850,590
November 05, 2025	2.57	2.57	2.57	2.61	2.53	444,231
November 04, 2025	2.65	2.57	2.57	2.72	2.56	500,500
November 03, 2025	2.74	2.67	2.67	2.75	2.65	335,539
October 31, 2025	2.69	2.74	2.74	2.76	2.67	573,435
October 30, 2025	2.78	2.7	2.7	2.8	2.68	381,300
October 29, 2025	2.87	2.79	2.79	2.88	2.79	586,800
October 28, 2025	2.9	2.87	2.87	2.92	2.86	434,500
October 27, 2025	2.96	2.89	2.89	3	2.89	539,884
October 24, 2025	2.88	2.96	2.96	2.98	2.87	511,500
October 23, 2025	2.87	2.88	2.88	2.96	2.86	347,066
October 22, 2025	2.97	2.87	2.87	2.99	2.86	731,565
October 21, 2025	3.04	2.97	2.97	3.06	2.94	613,600
October 20, 2025	3.07	3.04	3.04	3.09	3.02	525,500
October 17, 2025	3.05	3.02	3.02	3.1	3.01	510,317
October 16, 2025	3.08	3.06	3.06	3.14	3.01	391,200
October 15, 2025	3.09	3.06	3.06	3.13	3.02	520,800
October 14, 2025	2.98	3.05	3.05	3.07	2.96	324,341
October 13, 2025	2.98	3.01	3.01	3.04	2.94	540,649
October 10, 2025	3.12	2.95	2.95	3.13	2.95	574,092
October 09, 2025	3.25	3.12	3.12	3.26	3.11	318,504
October 08, 2025	3.19	3.24	3.24	3.29	3.13	290,600
October 07, 2025	3.22	3.16	3.16	3.22	3.13	409,638
October 06, 2025	3.23	3.2	3.2	3.26	3.14	348,500
October 03, 2025	3.14	3.18	3.18	3.22	3.14	281,400
October 02, 2025	3.15	3.13	3.13	3.15	3.11	298,500
October 01, 2025	3.2	3.15	3.15	3.25	3.1	579,029
September 30, 2025	3.17	3.21	3.21	3.21	3.14	486,610
September 29, 2025	3.21	3.18	3.18	3.21	3.09	674,805
September 26, 2025	3.19	3.2	3.2	3.22	3.15	721,800
September 25, 2025	3.21	3.19	3.19	3.28	3.15	615,401
September 24, 2025	3.29	3.23	3.23	3.32	3.22	623,100
September 23, 2025	3.31	3.28	3.28	3.39	3.25	446,700
September 22, 2025	3.39	3.32	3.32	3.42	3.31	499,500
September 19, 2025	3.31	3.38	3.38	3.39	3.26	1.08M
September 18, 2025	3.32	3.3	3.3	3.35	3.28	445,400
September 17, 2025	3.23	3.29	3.29	3.4	3.22	425,300
September 16, 2025	3.23	3.22	3.22	3.3	3.16	715,726
September 15, 2025	3.31	3.23	3.23	3.34	3.21	430,226
September 12, 2025	3.33	3.31	3.31	3.37	3.29	275,330
September 11, 2025	3.28	3.32	3.32	3.35	3.28	401,800

OraSure Technologies, Inc. (OSUR) NASDAQ