OraSure Technologies, Inc. - Common Stock (OSUR)
4.1800
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 15th, 6:04 AM EDT
Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/12/2026 | 4.19 | 4.25 | 4.13 | 4.18 | 506,169 | 4.18 |
| 6/11/2026 | 4.07 | 4.28 | 4.00 | 4.19 | 776,018 | 4.19 |
| 6/10/2026 | 4.26 | 4.29 | 4.02 | 4.03 | 716,980 | 4.03 |
| 6/09/2026 | 4.18 | 4.27 | 4.12 | 4.24 | 748,279 | 4.24 |
| 6/08/2026 | 4.09 | 4.19 | 4.04 | 4.15 | 808,637 | 4.15 |
| 6/05/2026 | 4.17 | 4.22 | 4.01 | 4.04 | 554,823 | 4.04 |
| 6/04/2026 | 3.89 | 4.19 | 3.89 | 4.17 | 719,600 | 4.17 |
| 6/03/2026 | 4.01 | 4.10 | 3.92 | 3.95 | 818,341 | 3.95 |
| 6/02/2026 | 4.03 | 4.16 | 3.95 | 4.00 | 1,236,626 | 4.00 |
| 6/01/2026 | 4.19 | 4.29 | 4.03 | 4.09 | 898,683 | 4.09 |
| 5/29/2026 | 0.00 | 4.33 | 4.17 | 4.30 | 780,830 | 4.30 |
| 5/28/2026 | 3.97 | 4.33 | 3.91 | 4.23 | 1,136,378 | 4.23 |
| 5/27/2026 | 3.92 | 4.13 | 3.85 | 3.98 | 976,788 | 3.98 |
| 5/26/2026 | 3.93 | 4.03 | 3.66 | 3.94 | 1,542,792 | 3.94 |
| 5/22/2026 | 3.29 | 3.65 | 3.29 | 3.61 | 931,748 | 3.61 |
| 5/21/2026 | 3.05 | 3.30 | 3.03 | 3.29 | 626,307 | 3.29 |
| 5/20/2026 | 3.07 | 3.15 | 3.06 | 3.07 | 566,234 | 3.07 |
| 5/19/2026 | 3.00 | 3.10 | 2.96 | 3.08 | 390,161 | 3.08 |
| 5/18/2026 | 3.01 | 3.06 | 2.99 | 3.01 | 509,788 | 3.01 |
| 5/15/2026 | 3.01 | 3.09 | 2.96 | 3.00 | 1,389,244 | 3.00 |
| 5/14/2026 | 3.05 | 3.09 | 2.92 | 2.95 | 868,112 | 2.95 |
| 5/13/2026 | 2.98 | 3.06 | 2.98 | 3.04 | 1,097,178 | 3.04 |
| 5/12/2026 | 3.02 | 3.06 | 2.88 | 2.97 | 835,592 | 2.97 |
| 5/11/2026 | 3.06 | 3.09 | 3.00 | 3.02 | 850,259 | 3.02 |
| 5/08/2026 | 3.13 | 3.14 | 3.01 | 3.06 | 869,004 | 3.06 |
| 5/07/2026 | 2.96 | 3.23 | 2.95 | 3.13 | 1,595,259 | 3.13 |
| 5/06/2026 | 3.02 | 3.12 | 2.95 | 3.00 | 584,267 | 3.00 |
| 5/05/2026 | 2.95 | 3.05 | 2.95 | 3.00 | 284,547 | 3.00 |
| 5/04/2026 | 2.94 | 2.97 | 2.92 | 2.95 | 360,326 | 2.95 |
| 5/01/2026 | 3.02 | 3.04 | 2.90 | 2.95 | 304,830 | 2.95 |
| 4/30/2026 | 2.96 | 3.05 | 2.95 | 3.04 | 277,640 | 3.04 |
| 4/29/2026 | 2.98 | 3.02 | 2.90 | 2.96 | 335,183 | 2.96 |
| 4/28/2026 | 3.03 | 3.13 | 2.98 | 3.01 | 547,358 | 3.01 |
| 4/27/2026 | 3.00 | 3.05 | 2.92 | 3.01 | 501,312 | 3.01 |
| 4/24/2026 | 3.03 | 3.05 | 2.93 | 3.00 | 481,593 | 3.00 |
| 4/23/2026 | 3.11 | 3.13 | 3.04 | 3.05 | 352,252 | 3.05 |
| 4/22/2026 | 3.18 | 3.23 | 3.10 | 3.12 | 365,417 | 3.12 |
| 4/21/2026 | 3.22 | 3.25 | 3.14 | 3.16 | 245,940 | 3.16 |
| 4/20/2026 | 3.16 | 3.27 | 3.16 | 3.19 | 300,223 | 3.19 |
| 4/17/2026 | 3.25 | 3.27 | 3.16 | 3.16 | 305,983 | 3.16 |
| 4/16/2026 | 3.24 | 3.24 | 3.17 | 3.21 | 223,274 | 3.21 |
| 4/15/2026 | 3.20 | 3.25 | 3.18 | 3.24 | 223,875 | 3.24 |
| 4/14/2026 | 3.08 | 3.22 | 3.08 | 3.21 | 263,855 | 3.21 |
| 4/13/2026 | 2.96 | 3.12 | 2.95 | 3.08 | 390,087 | 3.08 |
| 4/10/2026 | 3.06 | 3.11 | 2.92 | 2.96 | 250,941 | 2.96 |
| 4/09/2026 | 3.09 | 3.09 | 3.03 | 3.06 | 196,746 | 3.06 |
| 4/08/2026 | 3.14 | 3.18 | 3.05 | 3.08 | 269,870 | 3.08 |
| 4/07/2026 | 3.08 | 3.08 | 3.00 | 3.06 | 304,439 | 3.06 |
| 4/06/2026 | 3.07 | 3.13 | 3.06 | 3.08 | 601,425 | 3.08 |
| 4/02/2026 | 3.01 | 3.10 | 2.98 | 3.08 | 460,753 | 3.08 |
| 4/01/2026 | 2.83 | 3.10 | 2.83 | 3.05 | 301,222 | 3.05 |
| 3/31/2026 | 2.96 | 3.02 | 2.92 | 3.00 | 345,502 | 3.00 |
| 3/30/2026 | 2.99 | 2.99 | 2.90 | 2.92 | 402,952 | 2.92 |
| 3/27/2026 | 3.04 | 3.11 | 2.97 | 3.00 | 390,951 | 3.00 |
| 3/26/2026 | 3.11 | 3.15 | 3.05 | 3.07 | 238,316 | 3.07 |
| 3/25/2026 | 3.13 | 3.17 | 3.07 | 3.14 | 424,601 | 3.14 |
| 3/24/2026 | 3.20 | 3.26 | 2.99 | 3.06 | 1,082,464 | 3.06 |
| 3/23/2026 | 3.08 | 3.18 | 3.05 | 3.08 | 778,783 | 3.08 |
| 3/20/2026 | 2.91 | 2.98 | 2.85 | 2.95 | 1,215,221 | 2.95 |
| 3/19/2026 | 2.87 | 2.95 | 2.85 | 2.91 | 410,334 | 2.91 |
| 3/18/2026 | 2.94 | 2.96 | 2.78 | 2.90 | 754,564 | 2.90 |
| 3/17/2026 | 3.35 | 3.45 | 2.97 | 2.98 | 986,487 | 2.98 |
| 3/16/2026 | 2.94 | 3.15 | 2.94 | 3.13 | 429,125 | 3.13 |