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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.82	2.75	2.75	2.82	2.73	240,448
February 19, 2026	2.8	2.83	2.83	2.85	2.79	381,200
February 18, 2026	2.76	2.85	2.85	2.91	2.75	302,748
February 17, 2026	2.73	2.75	2.75	2.79	2.68	388,049
February 13, 2026	2.8	2.75	2.75	2.86	2.75	358,504
February 12, 2026	2.83	2.8	2.8	2.86	2.72	481,600
February 11, 2026	2.85	2.82	2.82	2.85	2.74	392,276
February 10, 2026	2.8	2.81	2.81	2.9	2.77	260,320
February 09, 2026	2.7	2.82	2.82	2.84	2.64	392,146
February 06, 2026	2.77	2.71	2.71	2.81	2.7	453,354
February 05, 2026	2.89	2.73	2.73	2.9	2.7	872,621
February 04, 2026	2.88	2.9	2.9	2.94	2.86	401,200
February 03, 2026	2.92	2.86	2.86	3.01	2.8	506,449
February 02, 2026	2.78	2.92	2.92	2.97	2.72	793,000
January 30, 2026	2.74	2.79	2.79	2.85	2.71	468,300
January 29, 2026	2.71	2.79	2.79	2.81	2.65	659,800
January 28, 2026	2.71	2.7	2.7	2.75	2.67	484,217
January 27, 2026	2.7	2.73	2.73	2.79	2.7	436,000
January 26, 2026	2.71	2.71	2.71	2.76	2.64	406,600
January 23, 2026	2.71	2.67	2.67	2.76	2.64	474,600
January 22, 2026	2.79	2.72	2.72	2.81	2.72	450,833
January 21, 2026	2.61	2.78	2.78	2.81	2.61	795,900
January 20, 2026	2.62	2.59	2.59	2.71	2.59	419,400
January 16, 2026	2.74	2.69	2.69	2.76	2.69	311,205
January 15, 2026	2.67	2.74	2.74	2.81	2.67	750,345
January 14, 2026	2.6	2.7	2.7	2.7	2.57	438,100
January 13, 2026	2.69	2.6	2.6	2.69	2.55	451,193
January 12, 2026	2.64	2.69	2.69	2.71	2.59	854,600
January 09, 2026	2.67	2.63	2.63	2.68	2.62	213,534
January 08, 2026	2.49	2.66	2.66	2.74	2.49	1.01M
January 07, 2026	2.49	2.51	2.51	2.52	2.42	648,539
January 06, 2026	2.51	2.48	2.48	2.51	2.44	500,908
January 05, 2026	2.38	2.47	2.47	2.49	2.38	672,900
January 02, 2026	2.43	2.38	2.38	2.46	2.33	740,300
December 31, 2025	2.47	2.42	2.42	2.47	2.37	946,692
December 30, 2025	2.44	2.47	2.47	2.5	2.4	699,045
December 29, 2025	2.42	2.43	2.43	2.46	2.42	604,600
December 26, 2025	2.4	2.42	2.42	2.43	2.37	361,737
December 24, 2025	2.37	2.43	2.43	2.46	2.37	379,218
December 23, 2025	2.4	2.37	2.37	2.43	2.35	817,300
December 22, 2025	2.4	2.41	2.41	2.49	2.35	911,049
December 19, 2025	2.44	2.39	2.39	2.48	2.36	1.53M
December 18, 2025	2.47	2.45	2.45	2.53	2.44	477,373
December 17, 2025	2.42	2.46	2.46	2.5	2.42	559,986
December 16, 2025	2.5	2.42	2.42	2.51	2.41	616,000
December 15, 2025	2.53	2.5	2.5	2.54	2.47	462,049
December 12, 2025	2.58	2.49	2.49	2.58	2.49	391,884
December 11, 2025	2.52	2.57	2.57	2.65	2.5	822,100
December 10, 2025	2.45	2.55	2.55	2.59	2.42	881,800
December 09, 2025	2.46	2.47	2.47	2.51	2.44	601,866
December 08, 2025	2.49	2.46	2.46	2.52	2.45	502,667
December 05, 2025	2.59	2.49	2.49	2.6	2.44	498,800
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

OraSure Technologies, Inc. (OSUR) NASDAQ