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)

3.055 +0.015 (+0.49%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 29, 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 (%)
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(-3.06%)
Apr 04, 2025 3.110 3.170 3.050 3.105 450,451 -0.12(-3.57%)
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%)
Mar 03, 2025 3.580 3.705 3.550 3.570 1,153,865 +0.09(+2.59%)
Feb 28, 2025 3.378 3.560 3.360 3.480 1,599,373 +0.35(+11.18%)
Feb 27, 2025 3.080 3.275 3.050 3.130 1,549,898 +0.07(+2.29%)
Feb 26, 2025 3.300 3.370 2.685 3.060 4,870,161 -0.94(-23.50%)
Feb 25, 2025 3.990 4.010 3.890 4.000 773,908 +0.01(+0.25%)
Feb 24, 2025 3.840 4.080 3.800 3.990 606,104 +0.19(+5.00%)
Feb 21, 2025 3.940 3.940 3.795 3.800 1,285,007 -0.08(-2.06%)
Feb 20, 2025 3.920 3.930 3.850 3.880 706,914 -0.06(-1.52%)
Feb 19, 2025 3.940 3.955 3.895 3.940 504,366 -0.02(-0.51%)
Feb 18, 2025 3.940 4.010 3.880 3.960 627,977 +0.03(+0.76%)
Feb 14, 2025 3.920 3.950 3.855 3.930 356,731 +0.04(+1.03%)
Feb 13, 2025 3.780 3.895 3.760 3.890 478,982 +0.15(+4.01%)
Feb 12, 2025 3.790 3.815 3.730 3.740 592,232 -0.08(-2.09%)
Feb 11, 2025 3.820 3.855 3.790 3.820 681,553 -0.04(-1.04%)
Feb 10, 2025 3.830 3.885 3.750 3.860 643,491 +0.04(+1.05%)
Feb 07, 2025 3.940 3.940 3.765 3.820 950,263 -0.09(-2.30%)
Feb 06, 2025 3.980 3.985 3.880 3.910 686,736 -0.08(-2.01%)
Feb 05, 2025 4.010 4.060 3.970 3.990 252,874 -0.02(-0.50%)
Feb 04, 2025 3.890 4.030 3.865 4.010 387,534 +0.10(+2.56%)
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.