Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

2.820 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.700	2.835	2.642	2.820	392,146	+0.11(+4.06%)
Feb 06, 2026	2.770	2.810	2.700	2.710	453,354	-0.02(-0.73%)
Feb 05, 2026	2.890	2.900	2.695	2.730	872,606	-0.17(-5.86%)
Feb 04, 2026	2.880	2.935	2.860	2.900	401,175	+0.04(+1.40%)
Feb 03, 2026	2.920	3.005	2.795	2.860	506,349	-0.06(-2.05%)
Feb 02, 2026	2.780	2.970	2.715	2.920	792,926	+0.13(+4.66%)
Jan 30, 2026	2.740	2.850	2.710	2.790	468,257	+0.00(+0.00%)
Jan 29, 2026	2.710	2.805	2.650	2.790	659,760	+0.09(+3.33%)
Jan 28, 2026	2.710	2.745	2.665	2.700	484,217	-0.03(-1.10%)
Jan 27, 2026	2.700	2.790	2.700	2.730	435,992	+0.02(+0.74%)
Jan 26, 2026	2.710	2.760	2.640	2.710	406,560	+0.04(+1.50%)
Jan 23, 2026	2.710	2.760	2.645	2.670	474,558	-0.05(-1.84%)
Jan 22, 2026	2.790	2.810	2.720	2.720	450,833	-0.06(-2.16%)
Jan 21, 2026	2.610	2.810	2.610	2.780	795,874	+0.19(+7.34%)
Jan 20, 2026	2.620	2.710	2.590	2.590	419,369	-0.10(-3.72%)
Jan 16, 2026	2.740	2.760	2.690	2.690	313,534	-0.05(-1.82%)
Jan 15, 2026	2.670	2.805	2.670	2.740	750,345	+0.05(+1.67%)
Jan 14, 2026	2.600	2.700	2.570	2.695	438,082	+0.09(+3.65%)
Jan 13, 2026	2.690	2.690	2.545	2.600	455,004	-0.09(-3.35%)
Jan 12, 2026	2.640	2.710	2.590	2.690	854,557	+0.06(+2.28%)
Jan 09, 2026	2.670	2.680	2.620	2.630	213,534	-0.03(-1.13%)
Jan 08, 2026	2.490	2.735	2.490	2.660	1,009,136	+0.15(+5.98%)
Jan 07, 2026	2.490	2.520	2.425	2.510	650,713	+0.03(+1.21%)
Jan 06, 2026	2.510	2.510	2.440	2.480	500,508	+0.01(+0.40%)
Jan 05, 2026	2.380	2.488	2.380	2.470	672,870	+0.09(+3.78%)
Jan 02, 2026	2.430	2.460	2.330	2.380	740,257	-0.04(-1.65%)
Dec 31, 2025	2.470	2.470	2.370	2.420	946,692	-0.05(-2.02%)
Dec 30, 2025	2.440	2.500	2.400	2.470	699,582	+0.04(+1.65%)
Dec 29, 2025	2.420	2.460	2.415	2.430	604,587	+0.01(+0.41%)
Dec 26, 2025	2.400	2.430	2.370	2.420	361,737	-0.01(-0.41%)
Dec 24, 2025	2.370	2.455	2.370	2.430	379,218	+0.06(+2.53%)
Dec 23, 2025	2.400	2.430	2.350	2.370	817,277	-0.04(-1.66%)
Dec 22, 2025	2.400	2.490	2.350	2.410	911,049	+0.02(+0.84%)
Dec 19, 2025	2.440	2.480	2.355	2.390	1,532,721	-0.06(-2.45%)
Dec 18, 2025	2.470	2.525	2.440	2.450	477,349	-0.01(-0.41%)
Dec 17, 2025	2.420	2.495	2.420	2.460	581,186	+0.04(+1.65%)
Dec 16, 2025	2.500	2.510	2.410	2.420	615,952	-0.08(-3.20%)
Dec 15, 2025	2.530	2.540	2.470	2.500	462,049	+0.01(+0.40%)
Dec 12, 2025	2.580	2.580	2.490	2.490	391,884	-0.08(-3.11%)
Dec 11, 2025	2.520	2.645	2.500	2.570	821,852	+0.02(+0.78%)
Dec 10, 2025	2.450	2.590	2.420	2.550	881,753	+0.08(+3.24%)
Dec 09, 2025	2.460	2.510	2.440	2.470	691,713	+0.01(+0.41%)
Dec 08, 2025	2.490	2.520	2.450	2.460	502,642	-0.03(-1.20%)
Dec 05, 2025	2.590	2.600	2.440	2.490	498,754	-0.08(-3.11%)
Dec 04, 2025	2.550	2.590	2.510	2.570	788,612	+0.02(+0.78%)
Dec 03, 2025	2.550	2.605	2.470	2.550	1,030,944	+0.05(+2.00%)
Dec 02, 2025	2.410	2.510	2.380	2.500	659,352	+0.09(+3.73%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

OraSure Technologies, Inc. - Common Stock (NQ:OSUR)

Historical Prices