OraSure Technologies, Inc. - Common Stock (OSUR)

Last Price2.9200

Change+0.00 (0.00%)

NASDAQ · Last Trade: Feb 3rd, 8:12 AM EST

Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)

Date Range:

2025-11-03 - 2026-02-03

Date	Open	High	Low	Close	Volume	Adjusted Close
2/02/2026	2.78	2.97	2.71	2.92	792,926	2.92
1/30/2026	2.74	2.85	2.71	2.79	468,257	2.79
1/29/2026	2.71	2.81	2.65	2.79	659,760	2.79
1/28/2026	2.71	2.75	2.67	2.70	484,217	2.70
1/27/2026	2.70	2.79	2.70	2.73	435,992	2.73
1/26/2026	2.71	2.76	2.64	2.71	406,560	2.71
1/23/2026	2.71	2.76	2.64	2.67	474,558	2.67
1/22/2026	2.79	2.81	2.72	2.72	450,833	2.72
1/21/2026	2.61	2.81	2.61	2.78	795,874	2.78
1/20/2026	2.62	2.71	2.59	2.59	419,369	2.59
1/16/2026	2.74	2.76	2.69	2.69	313,534	2.69
1/15/2026	2.67	2.81	2.67	2.74	750,345	2.74
1/14/2026	2.60	2.70	2.57	2.69	438,082	2.69
1/13/2026	2.69	2.69	2.54	2.60	455,004	2.60
1/12/2026	2.64	2.71	2.59	2.69	854,557	2.69
1/09/2026	2.67	2.68	2.62	2.63	213,534	2.63
1/08/2026	2.49	2.73	2.49	2.66	1,009,136	2.66
1/07/2026	2.49	2.52	2.42	2.51	650,713	2.51
1/06/2026	2.51	2.51	2.44	2.48	500,508	2.48
1/05/2026	2.38	2.49	2.38	2.47	672,870	2.47
1/02/2026	2.43	2.46	2.33	2.38	740,257	2.38
12/31/2025	2.47	2.47	2.37	2.42	946,692	2.42
12/30/2025	2.44	2.50	2.40	2.47	699,582	2.47
12/29/2025	2.42	2.46	2.42	2.43	604,587	2.43
12/26/2025	2.40	2.43	2.37	2.42	361,737	2.42
12/24/2025	2.37	2.46	2.37	2.43	379,218	2.43
12/23/2025	2.40	2.43	2.35	2.37	817,277	2.37
12/22/2025	2.40	2.49	2.35	2.41	911,049	2.41
12/19/2025	2.44	2.48	2.35	2.39	1,532,721	2.39
12/18/2025	2.47	2.52	2.44	2.45	477,349	2.45
12/17/2025	2.42	2.50	2.42	2.46	581,186	2.46
12/16/2025	2.50	2.51	2.41	2.42	615,952	2.42
12/15/2025	2.53	2.54	2.47	2.50	462,049	2.50
12/12/2025	2.58	2.58	2.49	2.49	391,884	2.49
12/11/2025	2.52	2.65	2.50	2.57	821,852	2.57
12/10/2025	2.45	2.59	2.42	2.55	881,753	2.55
12/09/2025	2.46	2.51	2.44	2.47	691,713	2.47
12/08/2025	2.49	2.52	2.45	2.46	502,642	2.46
12/05/2025	2.59	2.60	2.44	2.49	498,754	2.49
12/04/2025	2.55	2.59	2.51	2.57	788,612	2.57
12/03/2025	2.55	2.60	2.47	2.55	1,030,944	2.55
12/02/2025	2.41	2.51	2.38	2.50	659,352	2.50
12/01/2025	2.37	2.46	2.36	2.41	541,384	2.41
11/28/2025	2.40	2.45	2.33	2.38	183,912	2.38
11/26/2025	2.43	2.46	2.34	2.38	645,101	2.38
11/25/2025	2.43	2.47	2.34	2.45	729,534	2.45
11/24/2025	2.28	2.44	2.28	2.42	1,161,901	2.42
11/21/2025	2.11	2.33	2.08	2.27	1,874,386	2.27
11/20/2025	2.22	2.24	2.10	2.11	1,181,120	2.11
11/19/2025	2.12	2.21	2.10	2.19	1,444,297	2.19
11/18/2025	2.27	2.34	2.10	2.12	887,147	2.12
11/17/2025	2.31	2.35	2.25	2.25	784,841	2.25
11/14/2025	2.26	2.32	2.20	2.31	1,046,353	2.31
11/13/2025	2.47	2.49	2.27	2.28	738,195	2.28
11/12/2025	2.43	2.49	2.43	2.47	564,251	2.47
11/11/2025	2.32	2.50	2.32	2.46	522,310	2.46
11/10/2025	2.40	2.44	2.31	2.33	1,093,929	2.33
11/07/2025	2.39	2.43	2.35	2.40	474,427	2.40
11/06/2025	2.46	2.47	2.30	2.40	850,590	2.40
11/05/2025	2.57	2.61	2.53	2.57	444,201	2.57
11/04/2025	2.65	2.72	2.56	2.57	500,452	2.57
11/03/2025	2.74	2.75	2.65	2.67	335,507	2.67