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 )

3.380 +0.020 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 3.450 3.540 3.310 3.360 1,105,069 -0.13(-3.72%)
Mar 07, 2025 3.310 3.510 3.280 3.490 799,396 +0.18(+5.44%)
Mar 06, 2025 3.210 3.320 3.200 3.310 573,745 +0.06(+1.85%)
Mar 05, 2025 3.370 3.400 3.180 3.250 668,043 -0.12(-3.56%)
Mar 04, 2025 3.540 3.595 3.350 3.370 1,150,696 -0.20(-5.60%)
Mar 03, 2025 3.580 3.705 3.550 3.570 1,153,865 +0.09(+2.59%)
Feb 28, 2025 3.378 3.560 3.360 3.480 1,599,373 +0.35(+11.18%)
Feb 27, 2025 3.080 3.275 3.050 3.130 1,549,898 +0.07(+2.29%)
Feb 26, 2025 3.300 3.370 2.685 3.060 4,870,161 -0.94(-23.50%)
Feb 25, 2025 3.990 4.010 3.890 4.000 773,908 +0.01(+0.25%)
Feb 24, 2025 3.840 4.080 3.800 3.990 606,104 +0.19(+5.00%)
Feb 21, 2025 3.940 3.940 3.795 3.800 1,285,007 -0.08(-2.06%)
Feb 20, 2025 3.920 3.930 3.850 3.880 706,914 -0.06(-1.52%)
Feb 19, 2025 3.940 3.955 3.895 3.940 504,366 -0.02(-0.51%)
Feb 18, 2025 3.940 4.010 3.880 3.960 627,977 +0.03(+0.76%)
Feb 14, 2025 3.920 3.950 3.855 3.930 356,731 +0.04(+1.03%)
Feb 13, 2025 3.780 3.895 3.760 3.890 478,982 +0.15(+4.01%)
Feb 12, 2025 3.790 3.815 3.730 3.740 592,232 -0.08(-2.09%)
Feb 11, 2025 3.820 3.855 3.790 3.820 681,553 -0.04(-1.04%)
Feb 10, 2025 3.830 3.885 3.750 3.860 643,491 +0.04(+1.05%)
Feb 07, 2025 3.940 3.940 3.765 3.820 950,263 -0.09(-2.30%)
Feb 06, 2025 3.980 3.985 3.880 3.910 686,736 -0.08(-2.01%)
Feb 05, 2025 4.010 4.060 3.970 3.990 252,874 -0.02(-0.50%)
Feb 04, 2025 3.890 4.030 3.865 4.010 387,534 +0.10(+2.56%)
Feb 03, 2025 3.950 4.005 3.900 3.910 723,656 -0.11(-2.74%)
Jan 31, 2025 3.980 4.055 3.950 4.020 866,953 +0.03(+0.75%)
Jan 30, 2025 3.930 4.090 3.920 3.990 3,251,871 +0.09(+2.31%)
Jan 29, 2025 3.890 3.950 3.820 3.900 706,895 -0.01(-0.26%)
Jan 28, 2025 4.120 4.120 3.895 3.910 1,390,887 -0.20(-4.87%)
Jan 27, 2025 4.000 4.140 3.990 4.110 770,092 +0.10(+2.49%)
Jan 24, 2025 4.000 4.090 3.975 4.010 562,349 +0.02(+0.50%)
Jan 23, 2025 3.880 4.010 3.860 3.990 597,171 +0.10(+2.57%)
Jan 22, 2025 3.950 3.975 3.825 3.890 961,164 -0.03(-0.77%)
Jan 21, 2025 3.640 3.930 3.635 3.920 843,362 +0.27(+7.40%)
Jan 17, 2025 3.760 3.770 3.640 3.650 525,962 -0.07(-1.88%)
Jan 16, 2025 3.730 3.795 3.720 3.720 723,998 -0.04(-1.06%)
Jan 15, 2025 3.780 3.790 3.705 3.760 530,525 +0.09(+2.45%)
Jan 14, 2025 3.720 3.775 3.610 3.670 1,313,722 -0.03(-0.81%)
Jan 13, 2025 3.600 3.730 3.575 3.700 552,498 +0.08(+2.21%)
Jan 10, 2025 3.670 3.680 3.580 3.620 980,287 -0.09(-2.43%)
Jan 08, 2025 3.760 3.770 3.650 3.710 790,504 -0.07(-1.85%)
Jan 07, 2025 3.810 3.945 3.730 3.780 992,939 +0.04(+1.07%)
Jan 06, 2025 3.710 3.840 3.710 3.740 751,867 +0.05(+1.36%)
Jan 03, 2025 3.540 3.720 3.540 3.690 895,329 +0.15(+4.24%)
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 and Conditions.