Skip to main content

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

3.000 +0.120 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2025 2.920 3.020 2.880 3.000 848,402 +0.12(+4.17%)
Jun 18, 2025 2.790 2.910 2.780 2.880 847,919 +0.07(+2.49%)
Jun 17, 2025 2.850 3.000 2.810 2.810 1,237,320 -0.07(-2.43%)
Jun 16, 2025 2.960 3.025 2.865 2.880 1,166,093 -0.07(-2.37%)
Jun 13, 2025 2.870 3.005 2.840 2.950 840,685 +0.02(+0.68%)
Jun 12, 2025 2.910 2.985 2.870 2.930 771,220 +0.01(+0.34%)
Jun 11, 2025 3.000 3.060 2.890 2.920 511,803 -0.07(-2.34%)
Jun 10, 2025 2.880 3.020 2.865 2.990 854,612 +0.13(+4.55%)
Jun 09, 2025 2.910 2.940 2.850 2.860 396,594 -0.03(-1.04%)
Jun 06, 2025 2.880 2.955 2.850 2.890 968,536 +0.08(+2.85%)
Jun 05, 2025 2.900 2.900 2.795 2.810 707,493 -0.09(-3.10%)
Jun 04, 2025 2.960 3.015 2.900 2.900 572,667 -0.06(-2.03%)
Jun 03, 2025 2.850 2.970 2.835 2.960 660,715 +0.11(+3.86%)
Jun 02, 2025 2.850 2.900 2.795 2.850 930,572 -0.03(-1.04%)
May 30, 2025 2.830 3.005 2.795 2.880 1,097,939 +0.04(+1.41%)
May 29, 2025 2.770 2.860 2.705 2.840 561,494 +0.07(+2.53%)
May 28, 2025 2.760 2.820 2.721 2.770 700,360 +0.00(+0.00%)
May 27, 2025 2.570 2.790 2.540 2.770 1,458,292 +0.25(+9.92%)
May 23, 2025 2.490 2.565 2.465 2.520 700,344 -0.04(-1.75%)
May 22, 2025 2.550 2.635 2.495 2.565 632,707 +0.02(+0.79%)
May 21, 2025 2.780 2.785 2.510 2.545 735,107 -0.25(-9.11%)
May 20, 2025 2.630 2.820 2.620 2.800 848,911 +0.17(+6.46%)
May 19, 2025 2.420 2.660 2.400 2.630 1,520,737 +0.20(+8.23%)
May 16, 2025 2.460 2.505 2.410 2.430 677,497 -0.03(-1.22%)
May 15, 2025 2.470 2.480 2.360 2.460 787,242 -0.03(-1.20%)
May 14, 2025 2.700 2.730 2.480 2.490 828,569 -0.16(-6.04%)
May 13, 2025 2.680 2.715 2.640 2.650 457,166 -0.02(-0.75%)
May 12, 2025 2.550 2.760 2.545 2.670 721,080 +0.16(+6.37%)
May 09, 2025 2.570 2.610 2.500 2.510 675,346 -0.09(-3.46%)
May 08, 2025 2.690 2.730 2.420 2.600 1,063,808 -0.19(-6.81%)
May 07, 2025 2.810 2.815 2.760 2.790 543,256 -0.01(-0.36%)
May 06, 2025 2.840 2.855 2.780 2.800 316,474 -0.05(-1.75%)
May 05, 2025 2.940 2.945 2.830 2.850 432,061 -0.13(-4.36%)
May 02, 2025 2.960 3.040 2.950 2.980 231,554 +0.04(+1.36%)
May 01, 2025 2.980 3.035 2.905 2.940 233,406 -0.05(-1.67%)
Apr 30, 2025 3.010 3.020 2.970 2.990 352,414 -0.07(-2.29%)
Apr 29, 2025 3.030 3.075 3.015 3.060 277,818 +0.02(+0.66%)
Apr 28, 2025 3.000 3.090 2.975 3.040 366,183 +0.05(+1.67%)
Apr 25, 2025 3.010 3.010 2.945 2.990 329,134 -0.04(-1.32%)
Apr 24, 2025 3.020 3.038 2.980 3.030 250,954 +0.03(+1.00%)
Apr 23, 2025 3.040 3.095 2.990 3.000 457,380 +0.04(+1.35%)
Apr 22, 2025 2.890 2.975 2.840 2.960 406,471 +0.09(+3.14%)
Apr 21, 2025 3.000 3.000 2.850 2.870 449,220 -0.12(-4.01%)
Apr 17, 2025 2.910 3.010 2.900 2.990 704,592 +0.07(+2.40%)
Apr 16, 2025 2.900 2.940 2.865 2.920 586,592 -0.01(-0.34%)
Apr 15, 2025 2.990 3.030 2.930 2.930 355,967 -0.07(-2.33%)
Apr 14, 2025 2.960 3.020 2.925 3.000 421,005 +0.07(+2.39%)
Apr 11, 2025 2.940 2.960 2.885 2.930 388,153 -0.01(-0.34%)
Apr 10, 2025 3.050 3.050 2.860 2.940 722,780 -0.22(-6.96%)
Apr 09, 2025 2.880 3.240 2.870 3.160 1,075,657 +0.23(+7.85%)
Apr 08, 2025 3.090 3.100 2.860 2.930 1,172,230 -0.08(-2.66%)
Apr 07, 2025 3.010 3.200 2.970 3.010 1,002,662 -0.10(-3.06%)
Apr 04, 2025 3.110 3.170 3.050 3.105 450,451 -0.12(-3.57%)
Apr 03, 2025 3.250 3.305 3.200 3.220 575,198 -0.15(-4.45%)
Apr 02, 2025 3.270 3.380 3.270 3.370 327,108 +0.05(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.