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 )

4.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 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 (%)
Feb 04, 2025 3.890 4.030 3.865 4.010 387,534 +0.10(+2.56%)
Feb 03, 2025 3.950 4.005 3.900 3.910 723,656 -0.11(-2.74%)
Jan 31, 2025 3.980 4.055 3.950 4.020 866,953 +0.03(+0.75%)
Jan 30, 2025 3.930 4.090 3.920 3.990 3,251,871 +0.09(+2.31%)
Jan 29, 2025 3.890 3.950 3.820 3.900 706,895 -0.01(-0.26%)
Jan 28, 2025 4.120 4.120 3.895 3.910 1,390,887 -0.20(-4.87%)
Jan 27, 2025 4.000 4.140 3.990 4.110 770,092 +0.10(+2.49%)
Jan 24, 2025 4.000 4.090 3.975 4.010 562,349 +0.02(+0.50%)
Jan 23, 2025 3.880 4.010 3.860 3.990 597,171 +0.10(+2.57%)
Jan 22, 2025 3.950 3.975 3.825 3.890 961,164 -0.03(-0.77%)
Jan 21, 2025 3.640 3.930 3.635 3.920 843,362 +0.27(+7.40%)
Jan 17, 2025 3.760 3.770 3.640 3.650 525,962 -0.07(-1.88%)
Jan 16, 2025 3.730 3.795 3.720 3.720 723,998 -0.04(-1.06%)
Jan 15, 2025 3.780 3.790 3.705 3.760 530,525 +0.09(+2.45%)
Jan 14, 2025 3.720 3.775 3.610 3.670 1,313,722 -0.03(-0.81%)
Jan 13, 2025 3.600 3.730 3.575 3.700 552,498 +0.08(+2.21%)
Jan 10, 2025 3.670 3.680 3.580 3.620 980,287 -0.09(-2.43%)
Jan 08, 2025 3.760 3.770 3.650 3.710 790,504 -0.07(-1.85%)
Jan 07, 2025 3.810 3.945 3.730 3.780 992,939 +0.04(+1.07%)
Jan 06, 2025 3.710 3.840 3.710 3.740 751,867 +0.05(+1.36%)
Jan 03, 2025 3.540 3.720 3.540 3.690 895,329 +0.15(+4.24%)
Jan 02, 2025 3.620 3.645 3.520 3.540 924,437 -0.07(-1.94%)
Dec 31, 2024 3.610 0 +0.03(+0.84%)
Dec 30, 2024 3.570 3.620 3.520 3.580 1,006,775 -0.04(-1.10%)
Dec 27, 2024 3.650 3.690 3.565 3.620 821,854 -0.02(-0.55%)
Dec 26, 2024 3.660 3.660 3.580 3.640 848,097 -0.05(-1.36%)
Dec 24, 2024 3.640 3.700 3.580 3.690 654,498 +0.07(+1.93%)
Dec 23, 2024 3.650 3.680 3.580 3.620 1,118,825 -0.02(-0.55%)
Dec 20, 2024 3.700 3.830 3.605 3.640 2,232,069 -0.17(-4.34%)
Dec 19, 2024 3.840 3.875 3.780 3.805 864,164 +0.02(+0.40%)
Dec 18, 2024 3.910 3.960 3.755 3.790 1,034,146 -0.08(-2.07%)
Dec 17, 2024 3.970 4.000 3.830 3.870 898,572 -0.10(-2.52%)
Dec 16, 2024 3.920 4.140 3.900 3.970 639,558 +0.06(+1.53%)
Dec 13, 2024 4.080 4.085 3.900 3.910 686,627 -0.17(-4.17%)
Dec 12, 2024 4.070 4.118 3.940 4.080 744,978 -0.03(-0.73%)
Dec 11, 2024 3.870 4.175 3.860 4.110 1,093,752 +0.30(+7.87%)
Dec 10, 2024 3.940 3.945 3.780 3.810 1,252,959 -0.15(-3.79%)
Dec 09, 2024 3.920 4.090 3.920 3.960 795,736 +0.05(+1.28%)
Dec 06, 2024 3.870 4.010 3.850 3.910 773,295 +0.07(+1.82%)
Dec 05, 2024 3.880 3.940 3.800 3.840 979,918 -0.03(-0.78%)
Dec 04, 2024 3.830 3.885 3.745 3.870 1,565,380 +0.04(+1.04%)
Dec 03, 2024 3.870 3.890 3.800 3.830 1,163,016 -0.07(-1.79%)
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 and Conditions.