Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Orasure Technol (OSUR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.80 2.80 2.70 2.71 33,320
5th Feb 2026 (Thu) 2.89 2.89 2.695 2.73 22,760
4th Feb 2026 (Wed) 2.90 2.935 2.87 2.90 16,856
3rd Feb 2026 (Tue) 2.96 3.00 2.795 2.86 20,616
2nd Feb 2026 (Mon) 2.78 2.97 2.78 2.92 61,475
30th Jan 2026 (Fri) 2.71 2.85 2.71 2.79 8,718
29th Jan 2026 (Thu) 2.69 2.805 2.655 2.79 14,540
28th Jan 2026 (Wed) 2.73 2.73 2.67 2.73 14,264
27th Jan 2026 (Tue) 2.70 2.79 2.70 2.73 47,939
26th Jan 2026 (Mon) 2.71 2.755 2.645 2.71 22,728
23rd Jan 2026 (Fri) 2.72 2.72 2.645 2.67 36,612
22nd Jan 2026 (Thu) 2.80 2.805 2.72 2.72 23,682
21st Jan 2026 (Wed) 2.67 2.81 2.66 2.78 20,663
20th Jan 2026 (Tue) 2.63 2.70 2.59 2.59 34,145
19th Jan 2026 (Mon) 2.73 2.73 2.69 2.69 22,399
16th Jan 2026 (Fri) 2.73 2.73 2.69 2.69 22,399
15th Jan 2026 (Thu) 2.71 2.80 2.70 2.74 58,828
14th Jan 2026 (Wed) 2.59 2.695 2.59 2.695 19,613
13th Jan 2026 (Tue) 2.67 2.67 2.545 2.69 29,411
12th Jan 2026 (Mon) 2.65 2.71 2.59 2.69 87,514
9th Jan 2026 (Fri) 2.68 2.68 2.625 2.63 8,538
8th Jan 2026 (Thu) 2.51 2.73 2.51 2.66 111,590
7th Jan 2026 (Wed) 2.48 2.52 2.425 2.51 49,838
6th Jan 2026 (Tue) 2.51 2.51 2.45 2.48 37,921
5th Jan 2026 (Mon) 2.39 2.48 2.39 2.47 53,102
2nd Jan 2026 (Fri) 2.42 2.455 2.34 2.38 59,075
1st Jan 2026 (Thu) 2.45 2.45 2.38 2.42 69,458
31st Dec 2025 (Wed) 2.45 2.45 2.38 2.42 69,458
30th Dec 2025 (Tue) 2.41 2.495 2.405 2.47 56,107
29th Dec 2025 (Mon) 2.44 2.46 2.42 2.43 56,133
26th Dec 2025 (Fri) 2.39 2.43 2.39 2.42 24,197
25th Dec 2025 (Thu) 2.37 2.45 2.37 2.43 34,124
24th Dec 2025 (Wed) 2.37 2.45 2.37 2.43 34,124
23rd Dec 2025 (Tue) 2.39 2.425 2.35 2.37 67,730
22nd Dec 2025 (Mon) 2.35 2.485 2.35 2.41 51,580
19th Dec 2025 (Fri) 2.47 2.47 2.36 2.39 67,992
18th Dec 2025 (Thu) 2.49 2.525 2.44 2.45 31,499
17th Dec 2025 (Wed) 2.42 2.495 2.42 2.46 39,098
16th Dec 2025 (Tue) 2.50 2.50 2.42 2.42 55,498
15th Dec 2025 (Mon) 2.52 2.52 2.48 2.50 29,429
12th Dec 2025 (Fri) 2.55 2.57 2.49 2.49 25,226
11th Dec 2025 (Thu) 2.55 2.64 2.535 2.57 64,634
10th Dec 2025 (Wed) 2.43 2.585 2.43 2.55 38,140
9th Dec 2025 (Tue) 2.48 2.505 2.46 2.47 46,120
8th Dec 2025 (Mon) 2.49 2.51 2.455 2.46 29,779
FTSE 100 Latest
Value10,369.75
Change60.53