OraSure Technologies, Inc. - Common Stock (OSUR)

Last Price2.4600

Change+0.00 (0.00%)

NASDAQ · Last Trade: Dec 18th, 6:33 AM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/31/2025	2.69	2.76	2.67	2.74	573,435	2.74
10/30/2025	2.78	2.80	2.67	2.70	381,284	2.70
10/29/2025	2.87	2.88	2.79	2.79	586,795	2.79
10/28/2025	2.90	2.92	2.85	2.87	434,480	2.87
10/27/2025	2.96	3.00	2.89	2.89	539,884	2.89
10/24/2025	2.88	2.98	2.87	2.96	511,499	2.96
10/23/2025	2.87	2.96	2.86	2.88	353,872	2.88
10/22/2025	2.97	2.99	2.86	2.87	731,565	2.87
10/21/2025	3.04	3.06	2.94	2.97	613,581	2.97
10/20/2025	3.07	3.08	3.02	3.04	525,499	3.04
10/17/2025	3.05	3.10	3.01	3.02	510,317	3.02
10/16/2025	3.08	3.14	3.01	3.06	391,161	3.06
10/15/2025	3.09	3.13	3.02	3.06	520,757	3.06
10/14/2025	2.98	3.07	2.96	3.05	324,341	3.05
10/13/2025	2.98	3.04	2.94	3.01	540,649	3.01
10/10/2025	3.12	3.13	2.95	2.95	574,092	2.95
10/09/2025	3.25	3.26	3.10	3.12	320,672	3.12
10/08/2025	3.19	3.29	3.13	3.24	290,572	3.24
10/07/2025	3.22	3.22	3.13	3.16	409,628	3.16
10/06/2025	3.23	3.25	3.14	3.20	348,470	3.20
10/03/2025	3.14	3.22	3.14	3.18	281,381	3.18
10/02/2025	3.15	3.15	3.10	3.13	298,452	3.13
10/01/2025	3.20	3.25	3.10	3.15	578,821	3.15
9/30/2025	3.17	3.21	3.13	3.21	486,610	3.21
9/29/2025	3.21	3.21	3.09	3.18	674,805	3.18
9/26/2025	3.19	3.22	3.15	3.20	735,705	3.20
9/25/2025	3.21	3.27	3.15	3.19	615,401	3.19
9/24/2025	3.29	3.32	3.22	3.23	623,079	3.23
9/23/2025	3.31	3.39	3.25	3.28	446,688	3.28
9/22/2025	3.39	3.42	3.31	3.32	499,479	3.32
9/19/2025	3.31	3.39	3.26	3.38	1,078,949	3.38
9/18/2025	3.32	3.35	3.28	3.30	445,395	3.30