Orasure Technologies (OSUR)
NASDAQ:OSUR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
3.09
3.09
3.03
3.06
3.06
-0.65%
196,746
0.40
Apr 08, 2026
3.14
3.18
3.05
3.08
3.08
+0.65%
269,862
0.55
Apr 07, 2026
3.08
3.08
3.01
3.06
3.06
-0.65%
304,438
0.60
Apr 06, 2026
3.07
3.13
3.06
3.08
3.08
0.00%
601,425
1.19
Apr 03, 2026
3.01
3.10
2.98
3.08
3.08
0.00%
0
0.00
Apr 02, 2026
3.01
3.10
2.98
3.08
3.08
+0.98%
460,753
0.89
Apr 01, 2026
2.83
3.11
2.83
3.05
3.05
+1.67%
301,272
0.58
Mar 31, 2026
2.96
3.02
2.92
3.00
3.00
+2.74%
345,502
0.67
Mar 30, 2026
2.99
2.99
2.90
2.92
2.92
-2.67%
402,951
0.77
Mar 27, 2026
3.04
3.11
2.97
3.00
3.00
-2.28%
390,950
0.74
Mar 26, 2026
3.11
3.15
3.05
3.07
3.07
-2.23%
238,316
0.44
Mar 25, 2026
3.13
3.18
3.07
3.14
3.14
+2.61%
424,596
0.79
Mar 24, 2026
3.20
3.26
2.99
3.06
3.06
-0.65%
1,082,463
2.09
Mar 23, 2026
3.08
3.18
3.05
3.08
3.08
+4.41%
778,783
1.52
Mar 20, 2026
2.91
2.98
2.86
2.95
2.95
+1.37%
1,214,984
2.40
Mar 19, 2026
2.87
2.95
2.85
2.91
2.91
+0.34%
409,138
0.80
Mar 18, 2026
2.94
2.97
2.78
2.90
2.90
-2.68%
754,563
1.43
Mar 17, 2026
3.35
3.45
2.97
2.98
2.98
-4.79%
986,482
1.91
Mar 16, 2026
2.94
3.15
2.94
3.13
3.13
+5.39%
429,124
0.83
Mar 13, 2026
3.10
3.15
2.92
2.97
2.97
-3.88%
646,153
1.24
Mar 12, 2026
3.14
3.18
3.02
3.09
3.09
-2.83%
454,360
0.87
Mar 11, 2026
3.08
3.21
3.08
3.18
3.18
+1.60%
395,657
0.76
Mar 10, 2026
3.15
3.20
3.10
3.13
3.13
-2.19%
409,686
0.78
Mar 09, 2026
3.15
3.23
3.10
3.20
3.20
+0.31%
435,500
0.82
Mar 06, 2026
2.88
3.21
2.88
3.19
3.19
+6.87%
648,266
1.21
Mar 05, 2026
2.99
3.04
2.91
2.99
2.99
-0.83%
468,937
0.88
Mar 04, 2026
3.02
3.08
2.96
3.01
3.01
+1.01%
348,369
0.65
Mar 03, 2026
2.87
3.07
2.86
2.98
2.98
+0.68%
493,127
0.91
Mar 02, 2026
3.12
3.17
2.92
2.96
2.96
-6.03%
817,694
1.50
Feb 27, 2026
3.06
3.22
3.06
3.15
3.15
+2.27%
580,547
1.06
Feb 26, 2026
2.51
3.14
2.51
3.08
3.08
+10.00%
1,047,691
1.95
Feb 25, 2026
2.82
2.85
2.77
2.80
2.80
-0.71%
539,806
1.01
Feb 24, 2026
2.75
2.83
2.75
2.82
2.82
+2.55%
360,062
0.68
Feb 23, 2026
2.73
2.78
2.67
2.75
2.75
0.00%
401,283
0.76
Feb 20, 2026
2.82
2.82
2.73
2.75
2.75
-2.83%
240,448
0.45
Feb 19, 2026
2.80
2.85
2.79
2.83
2.83
-0.70%
381,185
0.69
Feb 18, 2026
2.76
2.91
2.75
2.85
2.85
+3.64%
302,748
0.53
Feb 17, 2026
2.73
2.79
2.68
2.75
2.75
0.00%
388,049
0.66
Feb 16, 2026
2.80
2.86
2.75
2.75
2.75
0.00%
0
0.00
Feb 13, 2026
2.80
2.86
2.75
2.75
2.75
-1.79%
358,504
0.58
Feb 12, 2026
2.83
2.86
2.72
2.80
2.80
-0.71%
481,567
0.77
Feb 11, 2026
2.83
2.88
2.74
2.82
2.82
0.00%
392,276
0.62
Feb 10, 2026
2.80
2.90
2.77
2.81
2.81
-0.35%
260,320
0.41
Feb 09, 2026
2.70
2.84
2.64
2.82
2.82
+4.06%
392,146
0.61
Feb 06, 2026
2.77
2.81
2.70
2.71
2.71
-0.73%
453,354
0.70
Feb 05, 2026
2.89
2.90
2.70
2.73
2.73
-5.86%
872,621
1.34
Feb 04, 2026
2.88
2.94
2.86
2.90
2.90
+1.40%
401,103
0.62
Feb 03, 2026
2.92
3.01
2.80
2.86
2.86
-2.05%
506,449
0.77
Feb 02, 2026
2.78
2.97
2.72
2.92
2.92
+4.66%
793,000
1.22
Jan 30, 2026
2.74
2.85
2.71
2.79
2.79
0.00%
468,257
0.72
Rows: