Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.