Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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.

Financial News

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

Historical Prices

Popular Pages