The highest closing price for OraSure Technologies (OSUR) last month was $3.99, on September 23. It was up 9.2% for the month. The latest price is $3.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $3.83 | $3.94 | $3.76 | $3.92 | 837,500 |
September 29 2026 | $3.94 | $3.97 | $3.79 | $3.82 | 538,100 |
September 28 2026 | $3.91 | $4.02 | $3.91 | $3.95 | 848,200 |
September 25 2026 | $3.94 | $4.00 | $3.78 | $3.93 | 474,600 |
September 24 2026 | $3.99 | $4.12 | $3.93 | $3.93 | 693,300 |
September 23 2026 | $3.97 | $4.01 | $3.84 | $3.99 | 383,900 |
September 22 2026 | $3.70 | $4.02 | $3.70 | $3.99 | 686,300 |
September 21 2026 | $3.57 | $3.74 | $3.57 | $3.69 | 624,800 |
September 18 2026 | $3.49 | $3.58 | $3.44 | $3.56 | 1,339,700 |
September 17 2026 | $3.52 | $3.54 | $3.44 | $3.49 | 355,500 |
September 16 2026 | $3.47 | $3.54 | $3.47 | $3.48 | 415,200 |
September 15 2026 | $3.37 | $3.48 | $3.35 | $3.46 | 1,478,000 |
September 14 2026 | $3.25 | $3.38 | $3.22 | $3.37 | 765,900 |
September 11 2026 | $3.27 | $3.28 | $3.20 | $3.25 | 467,300 |
September 10 2026 | $3.33 | $3.33 | $3.15 | $3.23 | 1,008,000 |
September 09 2026 | $3.35 | $3.39 | $3.33 | $3.36 | 413,100 |
September 08 2026 | $3.46 | $3.48 | $3.38 | $3.39 | 354,200 |
September 04 2026 | $3.55 | $3.64 | $3.47 | $3.48 | 304,500 |
September 03 2026 | $3.64 | $3.65 | $3.52 | $3.58 | 211,300 |
September 02 2026 | $3.53 | $3.68 | $3.53 | $3.61 | 345,300 |
September 01 2026 | $3.59 | $3.66 | $3.52 | $3.53 | 329,000 |
Daily pricing data for OraSure Technologies dates back to 11/17/1986, and may be incomplete.