Recent Quotes
My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.445 +0.115 (+4.94%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 11, 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 (%)
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%)
Nov 03, 2025 2.740 2.750 2.650 2.670 335,507 -0.07(-2.55%)
Oct 31, 2025 2.690 2.760 2.670 2.740 573,435 +0.04(+1.48%)
Oct 30, 2025 2.780 2.800 2.675 2.700 381,284 -0.09(-3.23%)
Oct 29, 2025 2.870 2.880 2.790 2.790 586,795 -0.08(-2.79%)
Oct 28, 2025 2.900 2.920 2.855 2.870 434,480 -0.02(-0.69%)
Oct 27, 2025 2.960 3.000 2.890 2.890 539,884 -0.07(-2.36%)
Oct 24, 2025 2.880 2.975 2.870 2.960 511,499 +0.08(+2.78%)
Oct 23, 2025 2.870 2.960 2.860 2.880 353,872 +0.01(+0.35%)
Oct 22, 2025 2.970 2.990 2.860 2.870 731,565 -0.10(-3.37%)
Oct 21, 2025 3.040 3.060 2.935 2.970 613,581 -0.07(-2.30%)
Oct 20, 2025 3.070 3.085 3.020 3.040 525,499 +0.02(+0.66%)
Oct 17, 2025 3.050 3.100 3.010 3.020 510,317 -0.04(-1.31%)
Oct 16, 2025 3.080 3.140 3.010 3.060 391,161 +0.00(+0.00%)
Oct 15, 2025 3.090 3.130 3.020 3.060 520,757 +0.01(+0.33%)
Oct 14, 2025 2.980 3.070 2.960 3.050 324,341 +0.04(+1.33%)
Oct 13, 2025 2.980 3.040 2.940 3.010 540,649 +0.06(+2.03%)
Oct 10, 2025 3.120 3.130 2.950 2.950 574,092 -0.17(-5.45%)
Oct 09, 2025 3.250 3.260 3.105 3.120 320,672 -0.12(-3.70%)
Oct 08, 2025 3.190 3.290 3.130 3.240 290,572 +0.08(+2.53%)
Oct 07, 2025 3.220 3.220 3.130 3.160 409,628 -0.04(-1.25%)
Oct 06, 2025 3.230 3.255 3.140 3.200 348,470 +0.02(+0.63%)
Oct 03, 2025 3.140 3.220 3.140 3.180 281,381 +0.05(+1.60%)
Oct 02, 2025 3.150 3.150 3.105 3.130 298,452 -0.02(-0.63%)
Oct 01, 2025 3.200 3.250 3.100 3.150 578,821 -0.06(-1.87%)
Sep 30, 2025 3.170 3.210 3.135 3.210 486,610 +0.03(+0.94%)
Sep 29, 2025 3.210 3.210 3.090 3.180 674,805 -0.02(-0.63%)
Sep 26, 2025 3.190 3.220 3.150 3.200 735,705 +0.01(+0.31%)
Sep 25, 2025 3.210 3.275 3.150 3.190 615,401 -0.04(-1.24%)
Sep 24, 2025 3.290 3.318 3.220 3.230 623,079 -0.05(-1.52%)
Sep 23, 2025 3.310 3.390 3.250 3.280 446,688 -0.04(-1.20%)
Sep 22, 2025 3.390 3.415 3.310 3.320 499,479 -0.06(-1.78%)
Sep 19, 2025 3.310 3.390 3.260 3.380 1,078,949 +0.08(+2.42%)
Sep 18, 2025 3.320 3.350 3.280 3.300 445,395 +0.01(+0.30%)
Sep 17, 2025 3.230 3.400 3.220 3.290 425,281 +0.07(+2.17%)
Sep 16, 2025 3.230 3.300 3.160 3.220 715,726 -0.01(-0.31%)
Sep 15, 2025 3.310 3.340 3.205 3.230 430,226 -0.08(-2.42%)
Sep 12, 2025 3.330 3.370 3.290 3.310 275,330 -0.01(-0.30%)
Sep 11, 2025 3.280 3.350 3.280 3.320 401,773 +0.06(+1.84%)
Sep 10, 2025 3.360 3.386 3.245 3.260 272,266 -0.09(-2.69%)
Sep 09, 2025 3.340 3.379 3.260 3.350 470,506 +0.10(+3.08%)
Sep 08, 2025 3.210 3.270 3.145 3.250 294,348 +0.02(+0.62%)
Sep 05, 2025 3.190 3.258 3.190 3.230 259,845 +0.08(+2.54%)
Sep 04, 2025 3.130 3.210 3.115 3.150 458,045 +0.01(+0.32%)
Sep 03, 2025 3.330 3.340 3.130 3.140 559,676 -0.22(-6.55%)
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.
© 2025 FinancialContent. All rights reserved.