MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
OSUR — OraSure Technologies Inc
NasdaqOraSure Technologies Inc
$3.73
-0.04(-1.06%)
- O
- 3.74
- H
- 3.86
- L
- 3.63
- V
- 434.85K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.73
Period Return+24.75%
Period High$4.58
Period Low$2.08
Avg Daily Volume602.0K
Total Trading Days365
OSUR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.74 | $3.86 | $3.63 | $3.73 | $-0.04 | -1.06% | 434,854 | $3.73 | $3.63 $3.86 |
| Oct 6, 2026 | $4.11 | $4.13 | $3.77 | $3.77 | $-0.34 | -8.27% | 534,073 | $3.83 | $3.77 $4.13 |
| Oct 5, 2026 | $3.95 | $4.12 | $3.95 | $4.11 | +$0.15 | +3.66% | 423,176 | $4.04 | $3.95 $4.12 |
| Oct 2, 2026 | $3.93 | $4.01 | $3.87 | $3.97 | +$0.09 | +2.19% | 420,751 | $3.96 | $3.87 $4.01 |
| Oct 1, 2026 | $3.92 | $3.95 | $3.87 | $3.88 | $-0.04 | -1.02% | 480,869 | $3.90 | $3.87 $3.95 |
| Sep 30, 2026 | $3.83 | $3.94 | $3.76 | $3.92 | +$0.10 | +2.62% | 837,479 | $3.90 | $3.76 $3.94 |
| Sep 29, 2026 | $3.94 | $3.97 | $3.79 | $3.82 | $-0.13 | -3.29% | 538,114 | $3.85 | $3.79 $3.97 |
| Sep 28, 2026 | $3.91 | $4.02 | $3.91 | $3.95 | +$0.02 | +0.51% | 848,229 | $3.98 | $3.91 $4.02 |
| Sep 25, 2026 | $3.94 | $4.00 | $3.78 | $3.93 | +$0.00 | +0.00% | 474,644 | $3.94 | $3.78 $4.00 |
| Sep 24, 2026 | $3.99 | $4.12 | $3.93 | $3.93 | $-0.06 | -1.50% | 693,263 | $3.99 | $3.93 $4.12 |
| Sep 23, 2026 | $3.97 | $4.01 | $3.84 | $3.99 | +$0.00 | +0.00% | 383,927 | $3.95 | $3.84 $4.01 |
| Sep 22, 2026 | $3.70 | $4.02 | $3.70 | $3.99 | +$0.30 | +8.13% | 686,304 | $3.94 | $3.70 $4.02 |
| Sep 21, 2026 | $3.57 | $3.74 | $3.57 | $3.69 | +$0.13 | +3.65% | 627,483 | $3.68 | $3.57 $3.74 |
| Sep 18, 2026 | $3.49 | $3.58 | $3.44 | $3.56 | +$0.07 | +2.01% | 1,339,686 | $3.54 | $3.44 $3.58 |
| Sep 17, 2026 | $3.52 | $3.54 | $3.44 | $3.49 | +$0.01 | +0.29% | 355,532 | $3.50 | $3.44 $3.54 |
| Sep 16, 2026 | $3.47 | $3.54 | $3.47 | $3.48 | +$0.02 | +0.58% | 415,208 | $3.50 | $3.47 $3.54 |
| Sep 15, 2026 | $3.37 | $3.48 | $3.35 | $3.46 | +$0.09 | +2.67% | 1,478,005 | $3.44 | $3.35 $3.48 |
| Sep 14, 2026 | $3.25 | $3.38 | $3.22 | $3.37 | +$0.12 | +3.69% | 765,396 | $3.33 | $3.22 $3.38 |
| Sep 11, 2026 | $3.27 | $3.28 | $3.20 | $3.25 | +$0.02 | +0.62% | 467,284 | $3.24 | $3.20 $3.28 |
| Sep 10, 2026 | $3.33 | $3.33 | $3.15 | $3.23 | $-0.13 | -3.87% | 1,008,044 | $3.21 | $3.15 $3.33 |
| Sep 9, 2026 | $3.35 | $3.39 | $3.33 | $3.36 | $-0.03 | -0.88% | 413,076 | $3.35 | $3.33 $3.39 |
| Sep 8, 2026 | $3.46 | $3.48 | $3.38 | $3.39 | $-0.09 | -2.59% | 354,251 | $3.41 | $3.38 $3.48 |
| Sep 4, 2026 | $3.55 | $3.64 | $3.47 | $3.48 | $-0.10 | -2.79% | 304,666 | $3.50 | $3.47 $3.64 |
| Sep 3, 2026 | $3.64 | $3.65 | $3.52 | $3.58 | $-0.03 | -0.83% | 211,265 | $3.57 | $3.52 $3.65 |
| Sep 2, 2026 | $3.53 | $3.68 | $3.53 | $3.61 | +$0.08 | +2.27% | 345,279 | $3.64 | $3.53 $3.68 |
| Sep 1, 2026 | $3.59 | $3.66 | $3.52 | $3.53 | $-0.06 | -1.67% | 329,000 | $3.56 | $3.52 $3.66 |
| Aug 31, 2026 | $3.61 | $3.65 | $3.54 | $3.59 | $-0.01 | -0.28% | 326,098 | $3.58 | $3.54 $3.65 |
| Aug 28, 2026 | $3.70 | $3.73 | $3.58 | $3.60 | $-0.09 | -2.44% | 249,957 | $3.62 | $3.58 $3.73 |
| Aug 27, 2026 | $3.74 | $3.74 | $3.65 | $3.69 | $-0.02 | -0.54% | 255,277 | $3.70 | $3.65 $3.74 |
| Aug 26, 2026 | $3.77 | $3.79 | $3.69 | $3.71 | $-0.07 | -1.85% | 249,985 | $3.72 | $3.69 $3.79 |