OraSure Technologies, Inc. - Common Stock (OSUR)

2.9800
-0.1500 (-4.79%)
NASDAQ · Last Trade: Mar 17th, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For OraSure Technologies, Inc. - Common Stock (OSUR)

DateOpenHighLowCloseVolumeAdjusted Close
3/16/20262.943.152.943.13429,1253.13
3/13/20263.103.152.922.97646,1552.97
3/12/20263.143.173.023.09454,3603.09
3/11/20263.083.213.083.18395,6573.18
3/10/20263.153.203.103.13409,6863.13
3/09/20263.153.233.103.20435,5013.20
3/06/20262.883.212.883.19648,2683.19
3/05/20262.993.042.912.98468,9372.98
3/04/20263.023.082.963.01348,2933.01
3/03/20262.873.062.862.98493,1272.98
3/02/20263.123.172.922.96817,6952.96
2/27/20263.063.223.063.15580,5483.15
2/26/20262.513.142.513.081,047,6673.08
2/25/20262.822.852.772.80539,7172.80
2/24/20262.752.832.752.82359,9622.82
2/23/20262.732.772.672.75401,2842.75
2/20/20262.822.822.732.75240,4482.75
2/19/20262.802.852.792.83381,1852.83
2/18/20262.762.912.752.85302,7482.85
2/17/20262.732.792.682.75388,0492.75
2/13/20262.802.862.752.75358,5042.75
2/12/20262.832.862.712.80481,5672.80
2/11/20262.832.882.742.82392,2762.82
2/10/20262.802.902.772.81260,3202.81
2/09/20262.702.832.642.82392,1462.82
2/06/20262.772.812.702.71453,3542.71
2/05/20262.892.902.692.73872,6062.73
2/04/20262.882.942.862.90401,1752.90
2/03/20262.923.002.792.86506,3492.86
2/02/20262.782.972.712.92792,9262.92
1/30/20262.742.852.712.79468,2572.79
1/29/20262.712.812.652.79659,7602.79
1/28/20262.712.752.672.70484,2172.70
1/27/20262.702.792.702.73435,9922.73
1/26/20262.712.762.642.71406,5602.71
1/23/20262.712.762.642.67474,5582.67
1/22/20262.792.812.722.72450,8332.72
1/21/20262.612.812.612.78795,8742.78
1/20/20262.622.712.592.59419,3692.59
1/16/20262.742.762.692.69313,5342.69
1/15/20262.672.812.672.74750,3452.74
1/14/20262.602.702.572.69438,0822.69
1/13/20262.692.692.542.60455,0042.60
1/12/20262.642.712.592.69854,5572.69
1/09/20262.672.682.622.63213,5342.63
1/08/20262.492.732.492.661,009,1362.66
1/07/20262.492.522.422.51650,7132.51
1/06/20262.512.512.442.48500,5082.48
1/05/20262.382.492.382.47672,8702.47
1/02/20262.432.462.332.38740,2572.38
12/31/20252.472.472.372.42946,6922.42
12/30/20252.442.502.402.47699,5822.47
12/29/20252.422.462.422.43604,5872.43
12/26/20252.402.432.372.42361,7372.42
12/24/20252.372.462.372.43379,2182.43
12/23/20252.402.432.352.37817,2772.37
12/22/20252.402.492.352.41911,0492.41
12/19/20252.442.482.352.391,532,7212.39
12/18/20252.472.522.442.45477,3492.45