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
16th Dec 2025 (Tue) 2.50 2.50 2.43 2.50 20,725
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
5th Dec 2025 (Fri) 2.59 2.59 2.445 2.49 35,516
4th Dec 2025 (Thu) 2.55 2.59 2.515 2.57 97,808
3rd Dec 2025 (Wed) 2.55 2.605 2.475 2.55 78,258
2nd Dec 2025 (Tue) 2.43 2.51 2.385 2.50 45,206
1st Dec 2025 (Mon) 2.38 2.46 2.36 2.41 52,727
28th Nov 2025 (Fri) 2.335 2.39 2.335 2.38 10,283
27th Nov 2025 (Thu) 2.46 2.46 2.345 2.38 50,579
26th Nov 2025 (Wed) 2.46 2.46 2.345 2.38 53,396
25th Nov 2025 (Tue) 2.41 2.47 2.35 2.45 50,053
24th Nov 2025 (Mon) 2.28 2.44 2.28 2.42 57,804
21st Nov 2025 (Fri) 2.11 2.325 2.09 2.27 47,761
20th Nov 2025 (Thu) 2.22 2.235 2.22 2.19 3,059
19th Nov 2025 (Wed) 2.13 2.21 2.10 2.19 45,693
18th Nov 2025 (Tue) 2.25 2.25 2.11 2.12 9,189
17th Nov 2025 (Mon) 2.31 2.35 2.25 2.25 27,402
14th Nov 2025 (Fri) 2.26 2.32 2.205 2.31 37,685
13th Nov 2025 (Thu) 2.46 2.465 2.27 2.28 16,143
12th Nov 2025 (Wed) 2.46 2.48 2.43 2.47 37,287
11th Nov 2025 (Tue) 2.33 2.505 2.33 2.46 31,643
10th Nov 2025 (Mon) 2.405 2.435 2.315 2.33 80,683
7th Nov 2025 (Fri) 2.36 2.42 2.355 2.395 22,084
6th Nov 2025 (Thu) 2.46 2.47 2.30 2.40 39,705
5th Nov 2025 (Wed) 2.58 2.59 2.53 2.57 29,965
4th Nov 2025 (Tue) 2.75 2.75 2.67 2.67 0
3rd Nov 2025 (Mon) 2.75 2.75 2.65 2.67 24,627
31st Oct 2025 (Fri) 2.70 2.76 2.68 2.74 27,571
30th Oct 2025 (Thu) 2.78 2.80 2.675 2.70 18,228
29th Oct 2025 (Wed) 2.87 2.875 2.795 2.79 22,066
28th Oct 2025 (Tue) 2.91 2.915 2.86 2.87 30,753
27th Oct 2025 (Mon) 2.98 2.98 2.89 2.89 49,693
24th Oct 2025 (Fri) 2.91 2.97 2.90 2.96 47,198
23rd Oct 2025 (Thu) 2.89 2.915 2.86 2.88 27,775
22nd Oct 2025 (Wed) 2.98 2.99 2.86 2.87 60,122
21st Oct 2025 (Tue) 3.04 3.04 2.935 2.97 45,903
20th Oct 2025 (Mon) 3.065 3.08 3.025 3.04 53,660
17th Oct 2025 (Fri) 3.07 3.10 3.01 3.02 40,303
16th Oct 2025 (Thu) 3.09 3.135 3.015 3.06 15,829
FTSE 100 Latest
Value9,684.79
Change-66.52