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)

2.540 -0.060 (-2.31%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 9, 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 (%)
May 08, 2025 2.690 2.730 2.420 2.600 1,063,808 -0.19(-6.81%)
May 07, 2025 2.810 2.815 2.760 2.790 543,256 -0.01(-0.36%)
May 06, 2025 2.840 2.855 2.780 2.800 316,474 -0.05(-1.75%)
May 05, 2025 2.940 2.945 2.830 2.850 432,061 -0.13(-4.36%)
May 02, 2025 2.960 3.040 2.950 2.980 231,554 +0.04(+1.36%)
May 01, 2025 2.980 3.035 2.905 2.940 233,406 -0.05(-1.67%)
Apr 30, 2025 3.010 3.020 2.970 2.990 352,414 -0.07(-2.29%)
Apr 29, 2025 3.030 3.075 3.015 3.060 277,818 +0.02(+0.66%)
Apr 28, 2025 3.000 3.090 2.975 3.040 366,183 +0.05(+1.67%)
Apr 25, 2025 3.010 3.010 2.945 2.990 329,134 -0.04(-1.32%)
Apr 24, 2025 3.020 3.038 2.980 3.030 250,954 +0.03(+1.00%)
Apr 23, 2025 3.040 3.095 2.990 3.000 457,380 +0.04(+1.35%)
Apr 22, 2025 2.890 2.975 2.840 2.960 406,471 +0.09(+3.14%)
Apr 21, 2025 3.000 3.000 2.850 2.870 449,220 -0.12(-4.01%)
Apr 17, 2025 2.910 3.010 2.900 2.990 704,592 +0.07(+2.40%)
Apr 16, 2025 2.900 2.940 2.865 2.920 586,592 -0.01(-0.34%)
Apr 15, 2025 2.990 3.030 2.930 2.930 355,967 -0.07(-2.33%)
Apr 14, 2025 2.960 3.020 2.925 3.000 421,005 +0.07(+2.39%)
Apr 11, 2025 2.940 2.960 2.885 2.930 388,153 -0.01(-0.34%)
Apr 10, 2025 3.050 3.050 2.860 2.940 722,780 -0.22(-6.96%)
Apr 09, 2025 2.880 3.240 2.870 3.160 1,075,657 +0.23(+7.85%)
Apr 08, 2025 3.090 3.100 2.860 2.930 1,172,230 -0.08(-2.66%)
Apr 07, 2025 3.010 3.200 2.970 3.010 1,002,662 -0.10(-3.22%)
Apr 04, 2025 3.110 3.170 3.050 3.110 793,830 -0.11(-3.42%)
Apr 03, 2025 3.250 3.305 3.200 3.220 575,198 -0.15(-4.45%)
Apr 02, 2025 3.270 3.380 3.270 3.370 327,108 +0.05(+1.51%)
Apr 01, 2025 3.360 3.370 3.300 3.320 464,023 -0.05(-1.48%)
Mar 31, 2025 3.350 3.395 3.330 3.370 1,695,346 -0.06(-1.75%)
Mar 28, 2025 3.470 3.560 3.385 3.430 428,426 -0.06(-1.72%)
Mar 27, 2025 3.370 3.505 3.360 3.490 494,891 +0.10(+2.95%)
Mar 26, 2025 3.500 3.500 3.340 3.390 835,879 -0.10(-2.87%)
Mar 25, 2025 3.610 3.635 3.470 3.490 764,116 -0.17(-4.64%)
Mar 24, 2025 3.800 4.220 3.660 3.660 1,502,865 +0.22(+6.40%)
Mar 21, 2025 3.470 3.470 3.400 3.440 968,592 -0.10(-2.82%)
Mar 20, 2025 3.480 3.545 3.460 3.540 337,686 +0.03(+0.85%)
Mar 19, 2025 3.450 3.520 3.450 3.510 411,782 +0.05(+1.45%)
Mar 18, 2025 3.540 3.540 3.400 3.460 612,044 -0.11(-3.08%)
Mar 17, 2025 3.500 3.636 3.420 3.570 499,705 +0.06(+1.71%)
Mar 14, 2025 3.440 3.550 3.440 3.510 380,024 +0.10(+2.93%)
Mar 13, 2025 3.530 3.530 3.360 3.410 560,165 -0.07(-2.01%)
Mar 12, 2025 3.400 3.485 3.340 3.480 532,501 +0.10(+2.96%)
Mar 11, 2025 3.400 3.445 3.345 3.380 936,231 +0.02(+0.60%)
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%)
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 Of Service.