Orasure Technologies(OSUR)
$3.620.00 (0.00%)
OSUR
Orasure Technologies historical prices
$3.62
At close:0.00 (0.00%)
Want to see OSUR full AI Analyst Report?
Orasure Technologies (OSUR) Historical Prices
649 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.61 | 3.68 | 3.54 | 3.62 | 3.62 | 0.00% | 409,004 | 0.72 |
| Nov 12, 2026 | 3.52 | 3.67 | 3.40 | 3.62 | 3.62 | +1.69% | 631,097 | 1.12 |
| Nov 11, 2026 | 3.36 | 3.61 | 3.36 | 3.56 | 3.56 | +6.91% | 713,141 | 1.27 |
| Nov 10, 2026 | 3.47 | 3.57 | 3.30 | 3.33 | 3.33 | -3.20% | 932,341 | 1.67 |
| Nov 09, 2026 | 3.50 | 3.62 | 3.42 | 3.53 | 3.53 | +2.62% | 745,344 | 1.34 |
| Nov 06, 2026 | 3.36 | 3.50 | 3.28 | 3.44 | 3.44 | +2.08% | 368,698 | 0.66 |
| Nov 05, 2026 | 3.72 | 3.75 | 3.36 | 3.37 | 3.37 | -9.41% | 376,573 | 0.68 |
| Nov 04, 2026 | 3.56 | 3.76 | 3.56 | 3.72 | 3.72 | +5.38% | 561,326 | 1.01 |
| Nov 03, 2026 | 3.47 | 3.65 | 3.47 | 3.53 | 3.53 | +2.17% | 454,242 | 0.80 |
| Nov 02, 2026 | 3.94 | 4.00 | 3.46 | 3.46 | 3.46 | -12.31% | 860,978 | 1.54 |
| Oct 30, 2026 | 4.07 | 4.10 | 3.92 | 3.94 | 3.94 | -3.43% | 609,383 | 1.10 |
| Oct 29, 2026 | 4.11 | 4.19 | 3.98 | 4.08 | 4.08 | -0.49% | 1,232,979 | 2.28 |
| Oct 28, 2026 | 4.15 | 4.22 | 4.05 | 4.10 | 4.10 | -1.44% | 792,212 | 1.48 |
| Oct 27, 2026 | 4.18 | 4.27 | 4.04 | 4.16 | 4.16 | -0.24% | 869,691 | 1.66 |
| Oct 26, 2026 | 4.16 | 4.38 | 4.06 | 4.17 | 4.17 | +0.97% | 1,021,481 | 2.00 |
| Oct 23, 2026 | 3.95 | 4.18 | 3.89 | 4.13 | 4.13 | +8.68% | 1,158,220 | 2.33 |
| Oct 22, 2026 | 3.85 | 3.96 | 3.75 | 3.80 | 3.80 | -1.55% | 538,582 | 1.09 |
| Oct 21, 2026 | 3.75 | 3.88 | 3.74 | 3.86 | 3.86 | +3.07% | 404,316 | 0.82 |
| Oct 20, 2026 | 3.70 | 3.79 | 3.68 | 3.75 | 3.75 | +1.77% | 406,439 | 0.83 |
| Oct 19, 2026 | 3.61 | 3.70 | 3.59 | 3.68 | 3.68 | +1.94% | 659,170 | 1.34 |
| Oct 16, 2026 | 3.82 | 3.83 | 3.61 | 3.61 | 3.61 | -5.25% | 317,868 | 0.64 |
| Oct 15, 2026 | 3.72 | 3.83 | 3.71 | 3.81 | 3.81 | +2.70% | 590,893 | 1.21 |
| Oct 14, 2026 | 3.77 | 3.81 | 3.71 | 3.71 | 3.71 | -2.62% | 355,981 | 0.73 |
| Oct 13, 2026 | 3.93 | 3.98 | 3.79 | 3.81 | 3.81 | -2.81% | 559,677 | 1.15 |
| Oct 12, 2026 | 3.90 | 4.00 | 3.90 | 3.92 | 3.92 | +0.51% | 462,232 | 0.95 |
| Oct 09, 2026 | 3.78 | 3.93 | 3.78 | 3.90 | 3.90 | +2.77% | 446,795 | 0.92 |
| Oct 08, 2026 | 3.70 | 3.86 | 3.70 | 3.80 | 3.80 | +1.74% | 584,284 | 1.22 |
| Oct 07, 2026 | 3.74 | 3.86 | 3.63 | 3.73 | 3.73 | -1.06% | 435,061 | 0.91 |
| Oct 06, 2026 | 4.11 | 4.13 | 3.77 | 3.77 | 3.77 | -8.27% | 534,073 | 1.13 |
| Oct 05, 2026 | 3.95 | 4.12 | 3.95 | 4.11 | 4.11 | +3.66% | 423,163 | 0.90 |
| Oct 02, 2026 | 3.93 | 4.01 | 3.87 | 3.97 | 3.97 | +2.19% | 420,751 | 0.89 |
| Oct 01, 2026 | 3.92 | 3.95 | 3.87 | 3.88 | 3.88 | -1.02% | 480,867 | 1.02 |
| Sep 30, 2026 | 3.83 | 3.94 | 3.76 | 3.92 | 3.92 | +2.62% | 837,478 | 1.82 |
| Sep 29, 2026 | 3.94 | 3.97 | 3.79 | 3.82 | 3.82 | -3.29% | 538,113 | 1.18 |
| Sep 28, 2026 | 3.91 | 4.02 | 3.91 | 3.95 | 3.95 | +0.51% | 848,229 | 1.88 |
| Sep 25, 2026 | 3.94 | 4.00 | 3.78 | 3.93 | 3.93 | 0.00% | 474,643 | 1.05 |
| Sep 24, 2026 | 3.99 | 4.12 | 3.93 | 3.93 | 3.93 | -1.50% | 693,262 | 1.52 |
| Sep 23, 2026 | 3.97 | 4.01 | 3.84 | 3.99 | 3.99 | 0.00% | 383,927 | 0.83 |
| Sep 22, 2026 | 3.70 | 4.02 | 3.70 | 3.99 | 3.99 | +8.13% | 686,303 | 1.48 |
| Sep 21, 2026 | 3.57 | 3.74 | 3.57 | 3.69 | 3.69 | +3.65% | 627,483 | 1.35 |
| Sep 18, 2026 | 3.49 | 3.58 | 3.44 | 3.56 | 3.56 | +2.01% | 1,339,686 | 2.97 |
| Sep 17, 2026 | 3.52 | 3.54 | 3.44 | 3.49 | 3.49 | +0.29% | 355,530 | 0.78 |
| Sep 16, 2026 | 3.47 | 3.54 | 3.47 | 3.48 | 3.48 | +0.58% | 415,208 | 0.88 |
| Sep 15, 2026 | 3.37 | 3.48 | 3.35 | 3.46 | 3.46 | +2.67% | 1,478,007 | 3.22 |
| Sep 14, 2026 | 3.25 | 3.38 | 3.22 | 3.37 | 3.37 | +3.69% | 765,965 | 1.68 |
| Sep 11, 2026 | 3.27 | 3.28 | 3.20 | 3.25 | 3.25 | +0.62% | 467,283 | 1.02 |
| Sep 10, 2026 | 3.33 | 3.33 | 3.15 | 3.23 | 3.23 | -3.87% | 1,008,043 | 2.24 |
| Sep 09, 2026 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | -0.88% | 413,075 | 0.91 |
| Sep 08, 2026 | 3.46 | 3.48 | 3.38 | 3.39 | 3.39 | -2.59% | 354,251 | 0.77 |
| Sep 07, 2026 | 3.55 | 3.64 | 3.47 | 3.48 | 3.48 | 0.00% | 0 | 0.00 |
