OraSure Technologies, Inc. (OSUR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.27 | 5.37 | 5.26 | 5.32 | 5.32 | 534,400 |
| Apr 25, 2024 | 5.42 | 5.44 | 5.25 | 5.26 | 5.26 | 751,200 |
| Apr 24, 2024 | 5.49 | 5.53 | 5.42 | 5.50 | 5.50 | 878,500 |
| Apr 23, 2024 | 5.35 | 5.53 | 5.35 | 5.53 | 5.53 | 712,100 |
| Apr 22, 2024 | 5.27 | 5.38 | 5.26 | 5.35 | 5.35 | 672,900 |
| Apr 19, 2024 | 5.22 | 5.34 | 5.22 | 5.28 | 5.28 | 660,400 |
| Apr 18, 2024 | 5.25 | 5.33 | 5.20 | 5.25 | 5.25 | 658,300 |
| Apr 17, 2024 | 5.23 | 5.37 | 5.19 | 5.25 | 5.25 | 1,086,100 |
| Apr 16, 2024 | 5.39 | 5.39 | 5.22 | 5.22 | 5.22 | 546,000 |
| Apr 15, 2024 | 5.52 | 5.56 | 5.40 | 5.41 | 5.41 | 660,200 |
| Apr 12, 2024 | 5.74 | 5.75 | 5.49 | 5.52 | 5.52 | 418,400 |
| Apr 11, 2024 | 5.81 | 5.84 | 5.75 | 5.77 | 5.77 | 429,900 |
| Apr 10, 2024 | 5.82 | 5.83 | 5.72 | 5.79 | 5.79 | 676,700 |
| Apr 09, 2024 | 5.95 | 6.05 | 5.85 | 5.93 | 5.93 | 761,600 |
| Apr 08, 2024 | 5.96 | 5.99 | 5.84 | 5.92 | 5.92 | 828,300 |
| Apr 05, 2024 | 5.79 | 6.05 | 5.77 | 5.96 | 5.96 | 929,400 |
| Apr 04, 2024 | 6.20 | 6.35 | 6.00 | 6.01 | 6.01 | 764,500 |
| Apr 03, 2024 | 6.00 | 6.19 | 5.94 | 6.18 | 6.18 | 906,400 |
| Apr 02, 2024 | 6.01 | 6.05 | 5.85 | 6.01 | 6.01 | 898,100 |
| Apr 01, 2024 | 6.16 | 6.27 | 6.08 | 6.08 | 6.08 | 638,100 |
| Mar 28, 2024 | 6.15 | 6.23 | 6.10 | 6.15 | 6.15 | 1,183,700 |
| Mar 27, 2024 | 6.11 | 6.25 | 6.09 | 6.14 | 6.14 | 739,000 |
| Mar 26, 2024 | 6.28 | 6.36 | 6.08 | 6.08 | 6.08 | 626,800 |
| Mar 25, 2024 | 6.35 | 6.38 | 6.13 | 6.22 | 6.22 | 773,700 |
| Mar 22, 2024 | 6.31 | 6.37 | 6.23 | 6.32 | 6.32 | 707,600 |
| Mar 21, 2024 | 6.51 | 6.58 | 6.34 | 6.34 | 6.34 | 1,000,200 |
| Mar 20, 2024 | 6.68 | 6.69 | 6.43 | 6.52 | 6.52 | 619,300 |
| Mar 19, 2024 | 6.76 | 6.83 | 6.59 | 6.73 | 6.73 | 730,700 |
| Mar 18, 2024 | 6.70 | 6.96 | 6.66 | 6.80 | 6.80 | 1,229,300 |
| Mar 15, 2024 | 6.83 | 6.97 | 6.62 | 6.65 | 6.65 | 8,103,800 |
| Mar 14, 2024 | 7.03 | 7.13 | 6.87 | 6.88 | 6.88 | 1,087,300 |
| Mar 13, 2024 | 7.03 | 7.20 | 6.98 | 7.03 | 7.03 | 757,400 |
| Mar 12, 2024 | 6.89 | 7.13 | 6.89 | 7.06 | 7.06 | 861,000 |
| Mar 11, 2024 | 7.23 | 7.30 | 6.85 | 6.91 | 6.91 | 805,500 |
| Mar 08, 2024 | 7.34 | 7.43 | 7.12 | 7.23 | 7.23 | 819,600 |
| Mar 07, 2024 | 7.01 | 7.29 | 6.98 | 7.29 | 7.29 | 968,100 |
| Mar 06, 2024 | 7.01 | 7.06 | 6.84 | 6.97 | 6.97 | 1,192,200 |
| Mar 05, 2024 | 6.89 | 7.01 | 6.89 | 7.00 | 7.00 | 931,800 |
| Mar 04, 2024 | 7.30 | 7.30 | 6.83 | 6.89 | 6.89 | 1,115,000 |
| Mar 01, 2024 | 7.23 | 7.37 | 7.02 | 7.27 | 7.27 | 1,024,500 |
| Feb 29, 2024 | 7.81 | 7.81 | 6.95 | 7.20 | 7.20 | 1,276,800 |
| Feb 28, 2024 | 7.32 | 8.04 | 7.28 | 7.73 | 7.73 | 2,152,300 |
| Feb 27, 2024 | 7.09 | 7.15 | 6.97 | 7.03 | 7.03 | 649,900 |
| Feb 26, 2024 | 6.93 | 7.03 | 6.87 | 7.01 | 7.01 | 581,500 |
| Feb 23, 2024 | 6.71 | 6.99 | 6.66 | 6.96 | 6.96 | 608,800 |
| Feb 22, 2024 | 6.84 | 6.85 | 6.57 | 6.71 | 6.71 | 960,100 |
| Feb 21, 2024 | 6.79 | 7.04 | 6.79 | 6.89 | 6.89 | 951,200 |
| Feb 20, 2024 | 6.70 | 6.88 | 6.58 | 6.82 | 6.82 | 751,300 |
| Feb 16, 2024 | 6.84 | 6.84 | 6.73 | 6.75 | 6.75 | 678,500 |
| Feb 15, 2024 | 6.97 | 7.01 | 6.79 | 6.89 | 6.89 | 625,400 |
| Feb 14, 2024 | 7.00 | 7.02 | 6.72 | 6.94 | 6.94 | 708,900 |
| Feb 13, 2024 | 7.27 | 7.28 | 6.90 | 6.98 | 6.98 | 691,400 |
| Feb 12, 2024 | 7.14 | 7.38 | 7.14 | 7.35 | 7.35 | 678,700 |
| Feb 09, 2024 | 7.24 | 7.25 | 7.09 | 7.19 | 7.19 | 508,000 |
| Feb 08, 2024 | 7.07 | 7.30 | 7.04 | 7.22 | 7.22 | 651,000 |
| Feb 07, 2024 | 7.51 | 7.51 | 7.06 | 7.07 | 7.07 | 690,600 |
| Feb 06, 2024 | 7.33 | 7.56 | 7.28 | 7.53 | 7.53 | 701,100 |
| Feb 05, 2024 | 7.40 | 7.41 | 7.25 | 7.36 | 7.36 | 608,000 |
| Feb 02, 2024 | 7.32 | 7.52 | 7.21 | 7.44 | 7.44 | 652,000 |
| Feb 01, 2024 | 7.40 | 7.53 | 7.26 | 7.49 | 7.49 | 669,200 |
| Jan 31, 2024 | 7.52 | 7.57 | 7.34 | 7.37 | 7.37 | 835,500 |
| Jan 30, 2024 | 7.76 | 7.76 | 7.44 | 7.58 | 7.58 | 741,100 |
| Jan 29, 2024 | 7.52 | 7.86 | 7.52 | 7.81 | 7.81 | 929,600 |
| Jan 26, 2024 | 7.83 | 7.83 | 7.57 | 7.59 | 7.59 | 484,300 |
| Jan 25, 2024 | 8.04 | 8.04 | 7.76 | 7.80 | 7.80 | 867,300 |
| Jan 24, 2024 | 8.00 | 8.02 | 7.78 | 7.97 | 7.97 | 742,500 |
| Jan 23, 2024 | 7.85 | 7.94 | 7.68 | 7.91 | 7.91 | 915,200 |
| Jan 22, 2024 | 7.89 | 7.94 | 7.63 | 7.81 | 7.81 | 916,400 |
| Jan 19, 2024 | 8.09 | 8.13 | 7.75 | 7.78 | 7.78 | 632,400 |
| Jan 18, 2024 | 8.30 | 8.30 | 7.97 | 8.06 | 8.06 | 1,145,100 |
| Jan 17, 2024 | 8.04 | 8.33 | 8.00 | 8.13 | 8.13 | 1,406,800 |
| Jan 16, 2024 | 8.06 | 8.18 | 7.85 | 8.10 | 8.10 | 742,200 |
| Jan 12, 2024 | 8.12 | 8.28 | 8.08 | 8.10 | 8.10 | 648,600 |
| Jan 11, 2024 | 7.89 | 8.06 | 7.79 | 8.04 | 8.04 | 789,800 |
| Jan 10, 2024 | 7.77 | 7.92 | 7.60 | 7.92 | 7.92 | 502,100 |
| Jan 09, 2024 | 7.73 | 7.84 | 7.64 | 7.77 | 7.77 | 571,400 |
| Jan 08, 2024 | 8.16 | 8.16 | 7.73 | 7.80 | 7.80 | 683,800 |
| Jan 05, 2024 | 8.11 | 8.27 | 8.11 | 8.12 | 8.12 | 490,700 |
| Jan 04, 2024 | 8.14 | 8.45 | 8.06 | 8.11 | 8.11 | 1,096,600 |
| Jan 03, 2024 | 8.19 | 8.29 | 7.98 | 8.02 | 8.02 | 655,300 |
| Jan 02, 2024 | 8.14 | 8.31 | 8.05 | 8.28 | 8.28 | 508,400 |
| Dec 29, 2023 | 8.28 | 8.33 | 8.14 | 8.20 | 8.20 | 820,500 |
| Dec 28, 2023 | 8.31 | 8.36 | 8.20 | 8.29 | 8.29 | 437,400 |
| Dec 27, 2023 | 8.40 | 8.43 | 8.28 | 8.35 | 8.35 | 634,300 |
| Dec 26, 2023 | 8.32 | 8.40 | 8.15 | 8.35 | 8.35 | 440,000 |
| Dec 22, 2023 | 8.18 | 8.33 | 8.15 | 8.29 | 8.29 | 684,400 |
| Dec 21, 2023 | 7.90 | 8.18 | 7.81 | 8.13 | 8.13 | 648,500 |
| Dec 20, 2023 | 8.08 | 8.17 | 7.84 | 7.85 | 7.85 | 719,000 |
| Dec 19, 2023 | 7.75 | 8.10 | 7.68 | 8.10 | 8.10 | 806,500 |
| Dec 18, 2023 | 7.67 | 7.86 | 7.49 | 7.68 | 7.68 | 840,400 |
| Dec 15, 2023 | 7.41 | 7.68 | 7.22 | 7.65 | 7.65 | 4,892,500 |
| Dec 14, 2023 | 7.50 | 7.52 | 7.26 | 7.35 | 7.35 | 865,000 |
| Dec 13, 2023 | 7.33 | 7.52 | 7.26 | 7.41 | 7.41 | 930,400 |
| Dec 12, 2023 | 7.12 | 7.36 | 7.06 | 7.31 | 7.31 | 618,400 |
| Dec 11, 2023 | 7.11 | 7.15 | 6.92 | 7.09 | 7.09 | 510,900 |
| Dec 08, 2023 | 6.89 | 7.11 | 6.83 | 7.10 | 7.10 | 482,800 |
| Dec 07, 2023 | 7.05 | 7.11 | 6.65 | 6.89 | 6.89 | 742,900 |
| Dec 06, 2023 | 7.40 | 7.44 | 7.07 | 7.09 | 7.09 | 820,800 |
| Dec 05, 2023 | 7.30 | 7.55 | 7.18 | 7.37 | 7.37 | 841,100 |
| Dec 04, 2023 | 7.12 | 7.32 | 7.08 | 7.29 | 7.29 | 528,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.