OraSure Technologies Inc (OSUR) Historical Stock Data

2.57 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, OSUR is down -0.19% a day on average. There have been 16 days where OraSure Technologies Inc closed green and 14 days where OSUR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.55	2.57	↑$0.02 (0.78%)	2.51	2.59	788.61K
2025-12-03	2.55	2.55	↑$0.00 (0.00%)	2.47	2.61	1.03M
2025-12-02	2.41	2.50	↑$0.09 (3.73%)	2.38	2.51	659.40K
2025-12-01	2.37	2.41	↑$0.04 (1.69%)	2.36	2.46	541.43K
2025-11-28	2.40	2.38	↓$0.02 (-0.83%)	2.33	2.45	183.91K
2025-11-26	2.43	2.38	↓$0.05 (-2.06%)	2.34	2.46	645.10K
2025-11-25	2.43	2.45	↑$0.02 (0.82%)	2.34	2.47	729.53K
2025-11-24	2.28	2.42	↑$0.14 (6.14%)	2.28	2.45	1.16M
2025-11-21	2.11	2.27	↑$0.16 (7.58%)	2.08	2.33	1.87M
2025-11-20	2.22	2.11	↓$0.11 (-4.95%)	2.10	2.24	1.18M
2025-11-19	2.12	2.19	↑$0.07 (3.30%)	2.10	2.21	1.44M
2025-11-18	2.27	2.12	↓$0.15 (-6.61%)	2.10	2.34	887.18K
2025-11-17	2.31	2.25	↓$0.06 (-2.60%)	2.25	2.35	784.84K
2025-11-14	2.26	2.31	↑$0.05 (2.21%)	2.20	2.32	1.05M
2025-11-13	2.47	2.28	↓$0.19 (-7.69%)	2.27	2.49	738.20K
2025-11-12	2.43	2.47	↑$0.04 (1.65%)	2.43	2.49	564.25K
2025-11-11	2.32	2.46	↑$0.14 (6.03%)	2.31	2.51	522.31K
2025-11-10	2.40	2.33	↓$0.07 (-2.92%)	2.31	2.44	1.09M
2025-11-07	2.39	2.40	↑$0.00 (0.21%)	2.36	2.43	474.43K
2025-11-06	2.46	2.40	↓$0.06 (-2.44%)	2.30	2.47	850.59K
2025-11-05	2.57	2.57	↑$0.00 (0.00%)	2.53	2.61	444.23K
2025-11-04	2.65	2.57	↓$0.08 (-3.02%)	2.56	2.72	500.45K
2025-11-03	2.74	2.67	↓$0.07 (-2.55%)	2.65	2.75	335.54K
2025-10-31	2.69	2.74	↑$0.05 (1.86%)	2.67	2.76	573.44K
2025-10-30	2.78	2.70	↓$0.08 (-2.88%)	2.68	2.80	381.28K
2025-10-29	2.87	2.79	↓$0.08 (-2.79%)	2.79	2.88	586.80K
2025-10-28	2.90	2.87	↓$0.03 (-1.03%)	2.86	2.92	434.48K
2025-10-27	2.96	2.89	↓$0.07 (-2.36%)	2.89	3.00	539.88K
2025-10-24	2.88	2.96	↑$0.08 (2.78%)	2.87	2.98	511.50K
2025-10-23	2.87	2.88	↑$0.01 (0.35%)	2.86	2.96	353.87K