OraSure Technologies Inc (OSUR) Historical Stock Data

2.37 ↓0.04 (-1.66%)

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

Historical Data

In the past 30 trading days, OSUR is up 0.02% 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
2025-12-23	2.40	2.37	↓$0.03 (-1.25%)	2.35	2.43	817.28K
2025-12-22	2.40	2.41	↑$0.01 (0.42%)	2.35	2.49	0.91M
2025-12-19	2.44	2.39	↓$0.05 (-2.05%)	2.36	2.48	1.53M
2025-12-18	2.47	2.45	↓$0.02 (-0.81%)	2.44	2.53	477.35K
2025-12-17	2.42	2.46	↑$0.04 (1.65%)	2.42	2.50	570.59K
2025-12-16	2.50	2.42	↓$0.08 (-3.20%)	2.41	2.51	615.95K
2025-12-15	2.53	2.50	↓$0.03 (-1.19%)	2.47	2.54	462.05K
2025-12-12	2.58	2.49	↓$0.09 (-3.49%)	2.49	2.58	391.61K
2025-12-11	2.52	2.57	↑$0.05 (1.98%)	2.50	2.65	822.05K
2025-12-10	2.45	2.55	↑$0.10 (4.08%)	2.42	2.59	881.75K
2025-12-09	2.46	2.47	↑$0.01 (0.41%)	2.44	2.51	691.71K
2025-12-08	2.49	2.46	↓$0.03 (-1.20%)	2.45	2.52	502.64K
2025-12-05	2.59	2.49	↓$0.10 (-3.86%)	2.44	2.60	498.75K
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