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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	3.06	3.08	3.08	3.16	3.06	304,101
July 02, 2025	3.04	3.06	3.06	3.11	3	460,812
July 01, 2025	2.96	3.01	3.01	3.11	2.92	701,600
June 30, 2025	3.02	3	3	3.05	2.98	503,166
June 27, 2025	3.02	3.01	3.01	3.08	2.98	914,546
June 26, 2025	2.89	3.02	3.02	3.03	2.85	798,102
June 25, 2025	2.98	2.87	2.87	3.03	2.87	1.6M
June 24, 2025	3.07	3	3	3.09	2.93	685,116
June 23, 2025	3	3.03	3.03	3.06	2.98	460,000
June 20, 2025	2.92	3	3	3.02	2.88	848,402
June 18, 2025	2.79	2.88	2.88	2.91	2.78	847,919
June 17, 2025	2.85	2.81	2.81	3	2.81	1.24M
June 16, 2025	2.96	2.88	2.88	3.03	2.87	1.17M
June 13, 2025	2.87	2.95	2.95	3.01	2.84	840,700
June 12, 2025	2.91	2.93	2.93	2.99	2.87	771,220
June 11, 2025	3	2.92	2.92	3.06	2.89	511,803
June 10, 2025	2.88	2.99	2.99	3.02	2.86	854,612
June 09, 2025	2.91	2.86	2.86	2.94	2.85	396,600
June 06, 2025	2.88	2.89	2.89	2.96	2.85	968,536
June 05, 2025	2.9	2.81	2.81	2.9	2.8	707,500
June 04, 2025	2.96	2.9	2.9	3.02	2.9	572,700
June 03, 2025	2.85	2.96	2.96	2.97	2.84	660,715
June 02, 2025	2.85	2.85	2.85	2.9	2.8	930,600
May 30, 2025	2.83	2.88	2.88	3.01	2.8	1.1M
May 29, 2025	2.77	2.84	2.84	2.86	2.71	561,500
May 28, 2025	2.76	2.77	2.77	2.82	2.72	700,400
May 27, 2025	2.57	2.77	2.77	2.79	2.54	1.46M
May 23, 2025	2.49	2.52	2.52	2.57	2.47	700,344
May 22, 2025	2.55	2.57	2.57	2.64	2.5	632,707
May 21, 2025	2.78	2.55	2.55	2.79	2.51	733,760
May 20, 2025	2.63	2.8	2.8	2.82	2.62	848,911
May 19, 2025	2.42	2.63	2.63	2.66	2.4	1.52M
May 16, 2025	2.46	2.43	2.43	2.51	2.41	677,500
May 15, 2025	2.47	2.46	2.46	2.48	2.36	787,242
May 14, 2025	2.7	2.49	2.49	2.73	2.48	828,600
May 13, 2025	2.68	2.65	2.65	2.72	2.64	457,200
May 12, 2025	2.55	2.67	2.67	2.76	2.55	721,055
May 09, 2025	2.57	2.51	2.51	2.61	2.5	675,346
May 08, 2025	2.69	2.6	2.6	2.73	2.42	1.06M
May 07, 2025	2.81	2.79	2.79	2.82	2.76	538,531
May 06, 2025	2.84	2.8	2.8	2.86	2.78	316,474
May 05, 2025	2.94	2.85	2.85	2.95	2.83	432,100
May 02, 2025	2.96	2.98	2.98	3.04	2.95	231,554
May 01, 2025	2.98	2.94	2.94	3.04	2.91	233,406
April 30, 2025	3.01	2.99	2.99	3.02	2.97	352,414
April 29, 2025	3.03	3.06	3.06	3.08	3.02	277,818
April 28, 2025	3	3.04	3.04	3.09	2.98	366,200
April 25, 2025	3.01	2.99	2.99	3.01	2.95	329,134
April 24, 2025	3.02	3.03	3.03	3.04	2.98	251,000
April 23, 2025	3.04	3	3	3.1	2.99	457,400
April 22, 2025	2.89	2.96	2.96	2.98	2.84	406,500
April 21, 2025	3	2.87	2.87	3	2.85	449,220
April 17, 2025	2.91	2.99	3	3.01	2.9	698,573
April 16, 2025	2.9	2.92	2.92	2.94	2.87	586,600
April 15, 2025	2.99	2.93	2.94	3.03	2.93	339,274
April 14, 2025	2.96	3	3	3.02	2.93	421,015
April 11, 2025	2.94	2.93	2.93	2.96	2.89	388,148
April 10, 2025	3.05	2.94	2.94	3.05	2.86	722,800
April 09, 2025	2.88	3.16	3.16	3.24	2.87	1.08M
April 08, 2025	3.09	2.93	2.93	3.1	2.86	1.17M

OraSure Technologies, Inc. (OSUR) NASDAQ