NASDAQ : OSUR
OraSure Technologies, Inc. — Price history
Healthcare · Medical Instruments & Supplies · United States
Last price 3.94 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 271.74M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
OraSure Technologies, Inc. (OSUR) closed at 3.455 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.94 | 4 | 3.455 | 3.455 | 862,124 | -12.31% |
| 2026-10-30 | 4.07 | 4.1 | 3.92 | 3.94 | 609,385 | -3.43% |
| 2026-10-29 | 4.11 | 4.19 | 3.98 | 4.08 | 1,232,981 | -0.49% |
| 2026-10-28 | 4.15 | 4.215 | 4.052 | 4.1 | 792,216 | -1.44% |
| 2026-10-27 | 4.18 | 4.265 | 4.04 | 4.16 | 869,717 | -0.24% |
| 2026-10-26 | 4.16 | 4.38 | 4.06 | 4.17 | 1,021,984 | +0.97% |
| 2026-10-23 | 3.95 | 4.175 | 3.885 | 4.13 | 1,158,244 | +8.68% |
| 2026-10-22 | 3.85 | 3.96 | 3.75 | 3.8 | 538,592 | -1.55% |
| 2026-10-21 | 3.75 | 3.88 | 3.742 | 3.86 | 404,316 | +3.07% |
| 2026-10-20 | 3.7 | 3.785 | 3.675 | 3.745 | 406,439 | +1.77% |
| 2026-10-19 | 3.61 | 3.7 | 3.59 | 3.68 | 659,171 | +1.94% |
| 2026-10-16 | 3.82 | 3.83 | 3.61 | 3.61 | 317,870 | -5.25% |
| 2026-10-15 | 3.72 | 3.83 | 3.712 | 3.81 | 590,893 | +2.70% |
| 2026-10-14 | 3.77 | 3.81 | 3.71 | 3.71 | 355,981 | -2.62% |
| 2026-10-13 | 3.93 | 3.975 | 3.79 | 3.81 | 559,677 | -2.81% |
| 2026-10-12 | 3.9 | 3.995 | 3.895 | 3.92 | 462,232 | +0.51% |
| 2026-10-09 | 3.78 | 3.93 | 3.78 | 3.9 | 446,795 | +2.77% |
| 2026-10-08 | 3.7 | 3.86 | 3.695 | 3.795 | 584,284 | +1.74% |
| 2026-10-07 | 3.74 | 3.86 | 3.627 | 3.73 | 435,061 | -1.06% |
| 2026-10-06 | 4.11 | 4.13 | 3.765 | 3.77 | 534,073 | -8.27% |
| 2026-10-05 | 3.95 | 4.12 | 3.95 | 4.11 | 423,175 | +3.66% |
| 2026-10-02 | 3.93 | 4.005 | 3.87 | 3.965 | 420,751 | +2.19% |
| 2026-10-01 | 3.92 | 3.95 | 3.865 | 3.88 | 480,869 | -1.02% |
| 2026-09-30 | 3.83 | 3.935 | 3.76 | 3.92 | 837,478 | +2.62% |
| 2026-09-29 | 3.94 | 3.97 | 3.79 | 3.82 | 538,113 | -3.29% |
| 2026-09-28 | 3.91 | 4.02 | 3.908 | 3.95 | 848,229 | +0.51% |
| 2026-09-25 | 3.94 | 4 | 3.78 | 3.93 | 474,643 | +0.00% |
| 2026-09-24 | 3.99 | 4.12 | 3.93 | 3.93 | 693,262 | -1.50% |
| 2026-09-23 | 3.97 | 4.01 | 3.835 | 3.99 | 383,927 | +0.00% |
| 2026-09-22 | 3.7 | 4.02 | 3.7 | 3.99 | 686,303 | +8.13% |
| 2026-09-21 | 3.57 | 3.735 | 3.57 | 3.69 | 627,483 | +3.65% |
| 2026-09-18 | 3.49 | 3.575 | 3.44 | 3.56 | 1,339,686 | +2.01% |
| 2026-09-17 | 3.52 | 3.54 | 3.44 | 3.49 | 355,531 | +0.29% |
| 2026-09-16 | 3.47 | 3.535 | 3.47 | 3.48 | 415,208 | +0.58% |
| 2026-09-15 | 3.37 | 3.475 | 3.35 | 3.46 | 1,478,007 | +2.67% |
| 2026-09-14 | 3.25 | 3.38 | 3.22 | 3.37 | 765,965 | +3.69% |
| 2026-09-11 | 3.27 | 3.28 | 3.195 | 3.25 | 467,283 | +0.62% |
| 2026-09-10 | 3.33 | 3.33 | 3.145 | 3.23 | 1,008,043 | -3.87% |
| 2026-09-09 | 3.35 | 3.39 | 3.33 | 3.36 | 413,075 | -0.88% |
| 2026-09-08 | 3.46 | 3.48 | 3.375 | 3.39 | 354,251 | -2.59% |
| 2026-09-04 | 3.55 | 3.635 | 3.465 | 3.48 | 304,665 | -2.79% |
| 2026-09-03 | 3.64 | 3.65 | 3.52 | 3.58 | 211,264 | -0.83% |
| 2026-09-02 | 3.53 | 3.68 | 3.53 | 3.61 | 345,282 | +2.27% |
| 2026-09-01 | 3.59 | 3.655 | 3.52 | 3.53 | 328,999 | -1.67% |
| 2026-08-31 | 3.61 | 3.65 | 3.54 | 3.59 | 326,097 | -0.28% |
| 2026-08-28 | 3.7 | 3.73 | 3.58 | 3.6 | 249,957 | -2.44% |
| 2026-08-27 | 3.74 | 3.74 | 3.65 | 3.69 | 255,276 | -0.54% |
| 2026-08-26 | 3.77 | 3.79 | 3.69 | 3.71 | 249,984 | -1.85% |
| 2026-08-25 | 3.83 | 3.835 | 3.75 | 3.78 | 275,200 | -1.05% |
| 2026-08-24 | 3.88 | 3.93 | 3.765 | 3.82 | 348,092 | -1.55% |
| 2026-08-21 | 3.78 | 3.9 | 3.72 | 3.88 | 769,339 | +3.74% |
| 2026-08-20 | 3.67 | 3.79 | 3.65 | 3.74 | 647,424 | +1.08% |
| 2026-08-19 | 3.79 | 3.855 | 3.7 | 3.7 | 419,152 | -1.33% |
| 2026-08-18 | 3.81 | 3.84 | 3.72 | 3.75 | 459,749 | -1.57% |
| 2026-08-17 | 3.84 | 3.856 | 3.765 | 3.81 | 357,768 | -0.78% |
| 2026-08-14 | 4.02 | 4.02 | 3.835 | 3.84 | 582,448 | -4.48% |
| 2026-08-13 | 3.77 | 4.05 | 3.77 | 4.02 | 708,461 | +7.20% |
| 2026-08-12 | 3.82 | 3.82 | 3.69 | 3.75 | 619,547 | -3.35% |
| 2026-08-11 | 4.03 | 4.03 | 3.88 | 3.88 | 310,571 | -3.00% |
| 2026-08-10 | 4 | 4.1 | 3.93 | 4 | 404,565 | -1.23% |
| 2026-08-07 | 3.98 | 4.09 | 3.965 | 4.05 | 524,147 | +1.25% |
| 2026-08-06 | 4.15 | 4.24 | 3.83 | 4 | 1,221,990 | -3.61% |
| 2026-08-05 | 4.19 | 4.218 | 4.11 | 4.15 | 239,335 | -0.48% |
| 2026-08-04 | 4.16 | 4.2 | 4.052 | 4.17 | 231,025 | +0.24% |
| 2026-08-03 | 4.1 | 4.22 | 3.99 | 4.16 | 473,515 | +2.72% |
| 2026-07-31 | 3.98 | 4.08 | 3.865 | 4.05 | 434,976 | +2.02% |
| 2026-07-30 | 3.97 | 4.02 | 3.93 | 3.97 | 167,021 | +0.00% |
| 2026-07-29 | 4 | 4.055 | 3.935 | 3.97 | 320,999 | -1.24% |
| 2026-07-28 | 3.96 | 4.04 | 3.93 | 4.02 | 237,424 | +1.52% |
| 2026-07-27 | 4.02 | 4.12 | 3.93 | 3.96 | 278,861 | -0.25% |
| 2026-07-24 | 4.04 | 4.098 | 3.96 | 3.97 | 298,001 | -1.49% |
| 2026-07-23 | 3.75 | 4.03 | 3.73 | 4.03 | 449,554 | +6.33% |
| 2026-07-22 | 3.81 | 3.98 | 3.73 | 3.79 | 606,388 | -0.26% |
| 2026-07-21 | 3.85 | 3.918 | 3.705 | 3.8 | 492,407 | -1.30% |
| 2026-07-20 | 3.88 | 3.9 | 3.8 | 3.85 | 189,314 | -0.52% |
| 2026-07-17 | 3.9 | 3.98 | 3.82 | 3.87 | 524,026 | -2.27% |
| 2026-07-16 | 4.24 | 4.32 | 3.95 | 3.96 | 423,440 | -6.82% |
| 2026-07-15 | 4.27 | 4.325 | 4.195 | 4.25 | 296,428 | -0.23% |
| 2026-07-14 | 4.32 | 4.36 | 4.25 | 4.26 | 377,037 | -0.93% |
| 2026-07-13 | 4.28 | 4.34 | 4.235 | 4.3 | 266,957 | +0.12% |
| 2026-07-10 | 4.245 | 4.31 | 4.2 | 4.295 | 234,501 | +0.23% |
| 2026-07-09 | 4.25 | 4.35 | 4.195 | 4.285 | 298,904 | +0.82% |
| 2026-07-08 | 4.3 | 4.3 | 4.19 | 4.25 | 337,062 | -1.62% |
| 2026-07-07 | 4.38 | 4.4 | 4.21 | 4.32 | 496,215 | -1.14% |
| 2026-07-06 | 4.32 | 4.455 | 4.32 | 4.37 | 491,060 | +0.46% |
| 2026-07-02 | 4.35 | 4.47 | 4.33 | 4.35 | 431,855 | +0.69% |
| 2026-07-01 | 4.45 | 4.51 | 4.3 | 4.32 | 460,994 | -3.14% |
| 2026-06-30 | 4.51 | 4.51 | 4.31 | 4.46 | 572,538 | -0.89% |
| 2026-06-29 | 4.46 | 4.54 | 4.354 | 4.5 | 983,776 | +0.90% |
| 2026-06-26 | 4.42 | 4.5 | 4.365 | 4.46 | 871,019 | +1.13% |
| 2026-06-25 | 4.35 | 4.43 | 4.335 | 4.41 | 577,089 | +1.61% |
| 2026-06-24 | 4.23 | 4.42 | 4.21 | 4.34 | 652,481 | +2.36% |
| 2026-06-23 | 4.12 | 4.285 | 4.11 | 4.24 | 563,844 | +1.92% |
| 2026-06-22 | 4.23 | 4.31 | 4.095 | 4.16 | 622,073 | -2.12% |
| 2026-06-18 | 4.5 | 4.55 | 4.183 | 4.25 | 1,319,595 | -4.92% |
| 2026-06-17 | 4.26 | 4.58 | 4.26 | 4.47 | 744,286 | +3.47% |
| 2026-06-16 | 4.19 | 4.355 | 4.01 | 4.32 | 657,838 | +3.60% |
| 2026-06-15 | 4.19 | 4.23 | 4.09 | 4.17 | 523,246 | -0.24% |
| 2026-06-12 | 4.19 | 4.25 | 4.125 | 4.18 | 506,169 | -0.24% |
| 2026-06-11 | 4.07 | 4.28 | 4 | 4.19 | 776,017 | +3.97% |
| 2026-06-10 | 4.26 | 4.295 | 4.02 | 4.03 | 716,979 | -4.95% |
| 2026-06-09 | 4.18 | 4.27 | 4.115 | 4.24 | 748,278 | +2.17% |
| 2026-06-08 | 4.09 | 4.19 | 4.045 | 4.15 | 808,637 | +2.72% |
| 2026-06-05 | 4.17 | 4.22 | 4.01 | 4.04 | 554,823 | -3.12% |
| 2026-06-04 | 3.89 | 4.19 | 3.89 | 4.17 | 719,597 | +5.57% |
| 2026-06-03 | 4.01 | 4.1 | 3.925 | 3.95 | 818,340 | -1.25% |
| 2026-06-02 | 4.03 | 4.16 | 3.95 | 4 | 1,236,825 | -2.20% |
| 2026-06-01 | 4.19 | 4.285 | 4.03 | 4.09 | 898,683 | -4.88% |
| 2026-05-29 | 4.19 | 4.33 | 4.173 | 4.3 | 780,830 | +1.65% |
| 2026-05-28 | 3.97 | 4.33 | 3.91 | 4.23 | 1,136,400 | +6.28% |
| 2026-05-27 | 3.92 | 4.125 | 3.85 | 3.98 | 976,926 | +1.02% |
| 2026-05-26 | 3.93 | 4.03 | 3.66 | 3.94 | 1,543,134 | +9.14% |
| 2026-05-22 | 3.29 | 3.65 | 3.29 | 3.61 | 931,747 | +9.73% |
| 2026-05-21 | 3.05 | 3.3 | 3.03 | 3.29 | 626,306 | +7.17% |
| 2026-05-20 | 3.07 | 3.145 | 3.055 | 3.07 | 566,233 | -0.32% |
| 2026-05-19 | 3 | 3.095 | 2.955 | 3.08 | 390,160 | +2.33% |
| 2026-05-18 | 3.01 | 3.06 | 2.99 | 3.01 | 509,788 | +0.33% |
| 2026-05-15 | 3.01 | 3.185 | 2.96 | 3 | 1,389,244 | +1.69% |
| 2026-05-14 | 3.05 | 3.09 | 2.92 | 2.95 | 868,110 | -2.96% |
| 2026-05-13 | 2.98 | 3.06 | 2.98 | 3.04 | 1,097,179 | +2.36% |