Date	Open	High	Low	Close	Volume	Change (%)
Jan 27, 2026	2.700	2.790	2.700	2.730	435,992	+0.02(+0.74%)
Jan 26, 2026	2.710	2.760	2.640	2.710	406,560	+0.04(+1.50%)
Jan 23, 2026	2.710	2.760	2.645	2.670	474,558	-0.05(-1.84%)
Jan 22, 2026	2.790	2.810	2.720	2.720	450,833	-0.06(-2.16%)
Jan 21, 2026	2.610	2.810	2.610	2.780	795,874	+0.19(+7.34%)
Jan 20, 2026	2.620	2.710	2.590	2.590	419,369	-0.10(-3.72%)
Jan 16, 2026	2.740	2.760	2.690	2.690	313,534	-0.05(-1.82%)
Jan 15, 2026	2.670	2.805	2.670	2.740	750,345	+0.05(+1.67%)
Jan 14, 2026	2.600	2.700	2.570	2.695	438,082	+0.09(+3.65%)
Jan 13, 2026	2.690	2.690	2.545	2.600	455,004	-0.09(-3.35%)
Jan 12, 2026	2.640	2.710	2.590	2.690	854,557	+0.06(+2.28%)
Jan 09, 2026	2.670	2.680	2.620	2.630	213,534	-0.03(-1.13%)
Jan 08, 2026	2.490	2.735	2.490	2.660	1,009,136	+0.15(+5.98%)
Jan 07, 2026	2.490	2.520	2.425	2.510	650,713	+0.03(+1.21%)
Jan 06, 2026	2.510	2.510	2.440	2.480	500,508	+0.01(+0.40%)
Jan 05, 2026	2.380	2.488	2.380	2.470	672,870	+0.09(+3.78%)
Jan 02, 2026	2.430	2.460	2.330	2.380	740,257	-0.04(-1.65%)
Dec 31, 2025	2.470	2.470	2.370	2.420	946,692	-0.05(-2.02%)
Dec 30, 2025	2.440	2.500	2.400	2.470	699,582	+0.04(+1.65%)
Dec 29, 2025	2.420	2.460	2.415	2.430	604,587	+0.01(+0.41%)
Dec 26, 2025	2.400	2.430	2.370	2.420	361,737	-0.01(-0.41%)
Dec 24, 2025	2.370	2.455	2.370	2.430	379,218	+0.06(+2.53%)
Dec 23, 2025	2.400	2.430	2.350	2.370	817,277	-0.04(-1.66%)
Dec 22, 2025	2.400	2.490	2.350	2.410	911,049	+0.02(+0.84%)
Dec 19, 2025	2.440	2.480	2.355	2.390	1,532,721	-0.06(-2.45%)
Dec 18, 2025	2.470	2.525	2.440	2.450	477,349	-0.01(-0.41%)
Dec 17, 2025	2.420	2.495	2.420	2.460	581,186	+0.04(+1.65%)
Dec 16, 2025	2.500	2.510	2.410	2.420	615,952	-0.08(-3.20%)
Dec 15, 2025	2.530	2.540	2.470	2.500	462,049	+0.01(+0.40%)
Dec 12, 2025	2.580	2.580	2.490	2.490	391,884	-0.08(-3.11%)
Dec 11, 2025	2.520	2.645	2.500	2.570	821,852	+0.02(+0.78%)
Dec 10, 2025	2.450	2.590	2.420	2.550	881,753	+0.08(+3.24%)
Dec 09, 2025	2.460	2.510	2.440	2.470	691,713	+0.01(+0.41%)
Dec 08, 2025	2.490	2.520	2.450	2.460	502,642	-0.03(-1.20%)
Dec 05, 2025	2.590	2.600	2.440	2.490	498,754	-0.08(-3.11%)
Dec 04, 2025	2.550	2.590	2.510	2.570	788,612	+0.02(+0.78%)
Dec 03, 2025	2.550	2.605	2.470	2.550	1,030,944	+0.05(+2.00%)
Dec 02, 2025	2.410	2.510	2.380	2.500	659,352	+0.09(+3.73%)
Dec 01, 2025	2.370	2.460	2.360	2.410	541,384	+0.03(+1.26%)
Nov 28, 2025	2.400	2.450	2.330	2.380	183,912	+0.00(+0.00%)
Nov 26, 2025	2.430	2.460	2.340	2.380	645,101	-0.07(-2.86%)
Nov 25, 2025	2.430	2.470	2.340	2.450	729,534	+0.03(+1.24%)
Nov 24, 2025	2.280	2.445	2.280	2.420	1,161,901	+0.15(+6.61%)
Nov 21, 2025	2.110	2.330	2.080	2.270	1,874,386	+0.16(+7.58%)
Nov 20, 2025	2.220	2.240	2.095	2.110	1,181,120	-0.08(-3.65%)
Nov 19, 2025	2.120	2.210	2.100	2.190	1,444,297	+0.07(+3.30%)
Nov 18, 2025	2.270	2.340	2.105	2.120	887,147	-0.13(-5.78%)
Nov 17, 2025	2.310	2.350	2.250	2.250	784,841	-0.06(-2.60%)
Nov 14, 2025	2.260	2.320	2.200	2.310	1,046,353	+0.03(+1.32%)
Nov 13, 2025	2.470	2.490	2.270	2.280	738,195	-0.19(-7.69%)
Nov 12, 2025	2.430	2.490	2.430	2.470	564,251	+0.01(+0.41%)
Nov 11, 2025	2.320	2.505	2.320	2.460	522,310	+0.13(+5.58%)
Nov 10, 2025	2.400	2.438	2.310	2.330	1,093,929	-0.06(-2.71%)
Nov 07, 2025	2.390	2.430	2.355	2.395	474,427	-0.00(-0.21%)
Nov 06, 2025	2.460	2.470	2.300	2.400	850,590	-0.17(-6.61%)
Nov 05, 2025	2.570	2.610	2.530	2.570	444,201	+0.00(+0.00%)
Nov 04, 2025	2.650	2.720	2.555	2.570	500,452	-0.10(-3.75%)

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 Privacy Policy and Terms Of Service.

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

Historical Prices

Starting at $3.75/week.

Subscribe Today