$OSUR: OraSure Technologies, Inc. - Common Stock
2025-06-17 OSUR 2025-06-17 05:02:17 3.27 2.65 -2.37% OSUR 2025-06-17 08:02:27 3.79 2.86 -2.37% OSUR 2025-06-17 10:02:29 2.96 2.95 3.05% OSUR 2025-06-17 11:01:46 2.98 2.97 3.73% OSUR 2025-06-17 12:02:31 2.92 2.91 1.36% OSUR 2025-06-17 13:01:50 2.90 2.89 1.02% OSUR 2025-06-17 14:02:29 2.88 2.87 0.00% OSUR 2025-06-17 15:01:52 2.84 2.83 -1.36% OSUR 2025-06-17 16:02:26 3.00 2.79 -2.03% OSUR 2025-06-17 17:01:45 3.00 2.79 -2.08% OSUR 2025-06-17 18:02:27 2.81 2.79 -2.08% OSUR 2025-06-17 19:01:51 3.00 2.79 -2.08% OSUR 2025-06-17 20:02:29 0.00 0.00 -2.08% 2025-06-18 OSUR 2025-06-18 05:01:55 3.22 2.43 -2.08% OSUR 2025-06-18 06:02:34 3.22 2.65 -2.08% OSUR 2025-06-18 08:02:30 3.79 2.65 -2.08% OSUR 2025-06-18 10:02:30 2.83 2.82 1.04% OSUR 2025-06-18 11:01:55 2.88 2.87 2.43% OSUR 2025-06-18 12:02:27 2.86 2.85 1.74% OSUR 2025-06-18 13:01:49 2.84 2.83 1.04% OSUR 2025-06-18 14:02:30 2.88 2.87 2.43% OSUR 2025-06-18 15:01:55 2.84 2.83 1.04% OSUR 2025-06-18 16:02:36 2.93 2.65 2.43% OSUR 2025-06-18 17:01:49 2.93 2.65 2.49% OSUR 2025-06-18 20:02:31 0.00 0.00 3.91% 2025-06-20 OSUR 2025-06-20 05:01:43 3.25 2.77 3.91% OSUR 2025-06-20 08:02:26 3.00 2.90 3.91% OSUR 2025-06-20 09:01:46 3.00 2.77 3.91% OSUR 2025-06-20 10:02:31 2.94 2.93 2.49% OSUR 2025-06-20 11:01:49 2.93 2.92 2.14% OSUR 2025-06-20 12:02:27 2.91 2.90 1.42% OSUR 2025-06-20 13:01:46 2.98 2.97 3.91% OSUR 2025-06-20 15:01:46 3.01 3.00 4.98% OSUR 2025-06-20 16:13:29 3.10 2.79 4.63% OSUR 2025-06-20 17:12:53 3.10 2.79 4.51% OSUR 2025-06-20 20:02:25 0.00 0.00 4.51% 2025-06-23 OSUR 2025-06-23 05:01:45 3.25 2.62 4.51% OSUR 2025-06-23 09:09:14 3.00 2.43 4.51% OSUR 2025-06-23 10:03:55 3.02 3.01 1.04% OSUR 2025-06-23 11:02:16 3.01 3.00 0.69% OSUR 2025-06-23 13:02:16 3.02 3.01 1.04% OSUR 2025-06-23 14:02:02 3.04 3.03 1.74% OSUR 2025-06-23 15:02:12 3.05 3.04 2.08% OSUR 2025-06-23 16:02:01 3.04 2.95 1.39% OSUR 2025-06-23 17:02:11 3.09 2.95 1.33% OSUR 2025-06-23 20:01:56 0.00 0.00 1.33% 2025-06-24 OSUR 2025-06-24 05:01:51 3.47 2.66 1.33% OSUR 2025-06-24 08:02:25 3.79 2.43 1.33% OSUR 2025-06-24 09:01:51 3.20 2.75 1.33% OSUR 2025-06-24 10:02:24 2.99 2.98 -1.33% OSUR 2025-06-24 11:01:54 3.02 3.01 0.00% OSUR 2025-06-24 13:02:02 3.03 3.02 0.33% OSUR 2025-06-24 14:02:26 3.02 3.01 0.00% OSUR 2025-06-24 15:01:52 3.04 3.03 0.67% OSUR 2025-06-24 16:02:28 3.09 2.79 -0.67% OSUR 2025-06-24 17:01:57 3.09 2.79 -0.66% OSUR 2025-06-24 20:02:18 0.00 0.00 -0.66% 2025-06-25 OSUR 2025-06-25 05:01:55 3.40 2.61 -0.66% OSUR 2025-06-25 08:02:25 3.79 2.43 -0.66% OSUR 2025-06-25 09:01:55 3.66 2.43 -0.66% OSUR 2025-06-25 10:02:30 2.97 2.96 -0.66% OSUR 2025-06-25 11:01:58 2.91 2.90 -2.64% OSUR 2025-06-25 12:02:30 2.96 2.95 -1.32% OSUR 2025-06-25 13:01:56 2.98 2.97 -0.66% OSUR 2025-06-25 14:02:27 2.95 2.94 -1.32% OSUR 2025-06-25 15:01:53 2.93 2.92 -1.98% OSUR 2025-06-25 16:02:24 3.01 2.84 -3.96% OSUR 2025-06-25 17:01:54 3.05 2.79 -4.00% OSUR 2025-06-25 19:02:01 3.05 2.83 -4.00% OSUR 2025-06-25 20:02:21 0.00 0.00 -4.00% 2025-06-26 OSUR 2025-06-26 05:01:56 3.25 2.43 -4.00% OSUR 2025-06-26 09:01:56 3.31 2.43 -4.00% OSUR 2025-06-26 10:02:26 2.89 2.88 1.00% OSUR 2025-06-26 11:01:52 2.93 2.92 2.33% OSUR 2025-06-26 12:02:27 2.96 2.95 3.00% OSUR 2025-06-26 13:01:57 2.95 2.94 3.00% OSUR 2025-06-26 14:02:25 2.97 2.96 3.67% OSUR 2025-06-26 15:01:52 3.02 3.01 5.00% OSUR 2025-06-26 16:02:22 4.18 2.99 4.33% OSUR 2025-06-26 17:01:51 3.31 2.99 4.53% OSUR 2025-06-26 20:02:25 0.00 0.00 4.53% 2025-06-27 OSUR 2025-06-27 05:00:46 3.48 2.67 4.53% OSUR 2025-06-27 08:00:53 3.31 2.57 4.53% OSUR 2025-06-27 09:00:41 3.79 2.57 4.53% OSUR 2025-06-27 10:00:49 3.03 3.02 0.00% OSUR 2025-06-27 11:00:42 3.02 3.01 0.00% OSUR 2025-06-27 13:00:40 3.05 3.04 1.39% OSUR 2025-06-27 14:00:47 3.02 3.01 0.00% OSUR 2025-06-27 15:00:52 3.01 3.00 0.00% OSUR 2025-06-27 16:00:47 3.02 3.01 0.00% OSUR 2025-06-27 17:00:39 3.09 2.93 0.00% OSUR 2025-06-27 21:00:39 0.00 0.00 0.00% 2025-06-30 OSUR 2025-06-30 05:00:44 3.45 2.65 0.00% OSUR 2025-06-30 08:00:48 3.79 2.43 0.00% OSUR 2025-06-30 09:00:45 3.79 2.75 0.00% OSUR 2025-06-30 10:00:46 3.02 3.01 0.66% OSUR 2025-06-30 11:00:42 3.03 3.02 0.99% OSUR 2025-06-30 12:00:44 3.01 3.00 0.33% OSUR 2025-06-30 13:00:43 3.00 2.99 0.00% OSUR 2025-06-30 16:00:53 3.01 3.00 0.33% OSUR 2025-06-30 17:00:46 3.06 2.79 0.00% OSUR 2025-06-30 21:00:39 0.00 0.00 0.00% 2025-07-01 OSUR 2025-07-01 05:00:45 3.37 2.90 0.00% OSUR 2025-07-01 08:00:50 3.74 3.00 0.00% OSUR 2025-07-01 09:00:44 3.74 2.57 0.00% OSUR 2025-07-01 10:00:43 3.04 3.03 1.33% OSUR 2025-07-01 11:00:44 3.06 3.05 2.33% OSUR 2025-07-01 12:00:45 3.07 3.06 2.66% OSUR 2025-07-01 13:00:44 3.00 2.99 0.00% OSUR 2025-07-01 14:00:55 3.03 3.02 1.00% OSUR 2025-07-01 15:00:45 3.04 3.03 1.66% OSUR 2025-07-01 16:00:47 3.02 3.01 1.00% OSUR 2025-07-01 17:00:46 3.08 2.93 0.67% OSUR 2025-07-01 21:00:41 0.00 0.00 0.67% 2025-07-02 OSUR 2025-07-02 05:00:46 3.47 2.66 0.67% OSUR 2025-07-02 08:00:49 3.74 2.62 0.67% OSUR 2025-07-02 09:00:44 3.74 2.61 0.67% OSUR 2025-07-02 10:00:48 3.05 3.04 1.67% OSUR 2025-07-02 11:00:41 3.06 3.05 1.67% OSUR 2025-07-02 12:00:46 3.09 3.08 3.00% OSUR 2025-07-02 13:00:45 3.08 3.07 2.33% OSUR 2025-07-02 15:00:41 3.09 3.08 3.00% OSUR 2025-07-02 16:00:48 3.07 3.06 2.33% OSUR 2025-07-02 17:00:49 3.11 2.93 1.99% OSUR 2025-07-02 18:00:49 3.12 2.93 1.99% OSUR 2025-07-02 21:00:53 0.00 0.00 1.99% 2025-07-03 OSUR 2025-07-03 05:00:46 3.50 2.68 1.99% OSUR 2025-07-03 07:00:48 3.50 2.80 1.99% OSUR 2025-07-03 08:00:56 3.74 3.06 1.99% OSUR 2025-07-03 09:00:49 3.16 2.80 1.99% OSUR 2025-07-03 10:00:50 3.12 3.10 1.66% OSUR 2025-07-03 11:00:48 3.14 3.13 2.99% OSUR 2025-07-03 12:00:49 3.11 3.10 1.66% OSUR 2025-07-03 13:00:43 3.08 3.07 1.00% OSUR 2025-07-03 14:00:44 3.39 2.93 0.98% OSUR 2025-07-03 15:00:45 9.09 2.93 0.98% OSUR 2025-07-03 17:00:45 3.41 2.93 0.98% OSUR 2025-07-03 18:00:47 0.00 0.00 0.98% 2025-07-07 OSUR 2025-07-07 05:00:53 3.51 2.84 0.98% OSUR 2025-07-07 07:00:45 3.51 2.70 0.98% OSUR 2025-07-07 08:00:49 3.16 2.61 0.98% OSUR 2025-07-07 10:00:54 3.10 3.09 0.33% OSUR 2025-07-07 11:00:54 3.08 3.07 0.00% OSUR 2025-07-07 13:00:40 3.07 3.06 0.00% OSUR 2025-07-07 15:00:38 3.07 3.06 -0.65% OSUR 2025-07-07 16:00:48 3.06 3.05 -0.65% OSUR 2025-07-07 17:00:48 3.20 2.93 -0.65% OSUR 2025-07-07 21:00:41 0.00 0.00 -0.65% 2025-07-08 OSUR 2025-07-08 05:00:51 3.44 2.68 -0.65% OSUR 2025-07-08 08:00:46 3.44 2.64 -0.65% OSUR 2025-07-08 09:00:45 3.47 2.61 -0.65% OSUR 2025-07-08 10:00:45 3.08 3.07 1.30% OSUR 2025-07-08 11:00:42 3.06 3.05 0.65% OSUR 2025-07-08 13:00:45 3.04 3.03 0.00% OSUR 2025-07-08 14:00:47 3.05 3.04 0.32% OSUR 2025-07-08 15:00:47 3.04 3.03 0.00% OSUR 2025-07-08 17:00:51 3.47 2.93 0.00% OSUR 2025-07-08 21:00:48 0.00 0.00 0.00% 2025-07-09 OSUR 2025-07-09 05:00:45 3.44 2.68 0.00% OSUR 2025-07-09 08:00:49 3.44 2.44 0.00% OSUR 2025-07-09 09:00:45 3.47 2.43 0.00% OSUR 2025-07-09 10:00:48 3.06 3.05 0.98% OSUR 2025-07-09 11:00:45 3.02 3.01 -0.66% OSUR 2025-07-09 12:00:49 3.04 3.03 0.00% OSUR 2025-07-09 16:00:52 3.03 3.02 0.00% OSUR 2025-07-09 17:00:47 3.47 2.93 0.00% OSUR 2025-07-09 21:00:44 0.00 0.00 0.00% 2025-07-10 OSUR 2025-07-10 05:00:55 3.40 2.65 0.00% OSUR 2025-07-10 08:00:52 3.10 2.78 0.00% OSUR 2025-07-10 09:00:52 3.47 2.79 0.00% OSUR 2025-07-10 10:00:50 3.05 3.03 0.66% OSUR 2025-07-10 11:00:46 3.08 3.07 1.97% OSUR 2025-07-10 13:00:44 3.04 3.03 0.66% OSUR 2025-07-10 14:00:49 3.03 3.02 0.33% OSUR 2025-07-10 15:00:45 3.06 3.05 0.99% OSUR 2025-07-10 16:00:51 3.05 3.04 0.99% OSUR 2025-07-10 17:00:49 3.33 2.93 0.99% OSUR 2025-07-10 20:00:48 3.47 2.93 0.99% OSUR 2025-07-10 21:00:46 0.00 0.00 0.99% 2025-07-11 OSUR 2025-07-11 05:01:59 3.41 2.64 0.99% OSUR 2025-07-11 06:02:30 3.41 2.59 0.99% OSUR 2025-07-11 08:02:34 3.47 2.43 0.99% OSUR 2025-07-11 09:01:57 3.05 2.43 0.99% OSUR 2025-07-11 10:02:44 3.11 3.10 2.31% OSUR 2025-07-11 11:01:50 3.08 3.07 1.32% OSUR 2025-07-11 12:02:32 3.09 3.08 1.65% OSUR 2025-07-11 13:01:56 3.14 3.13 3.30% OSUR 2025-07-11 14:02:30 3.16 3.15 3.96% OSUR 2025-07-11 15:01:50 3.13 3.12 2.97% OSUR 2025-07-11 16:02:31 4.00 2.93 1.98% OSUR 2025-07-11 17:01:54 4.00 2.93 0.33% OSUR 2025-07-11 18:02:31 3.47 2.93 0.33% OSUR 2025-07-11 20:02:37 0.00 0.00 0.66% 2025-07-14 OSUR 2025-07-14 05:01:46 3.84 2.82 0.66% OSUR 2025-07-14 07:01:47 3.47 2.82 0.66% OSUR 2025-07-14 08:02:33 3.16 2.82 0.66% OSUR 2025-07-14 10:02:39 3.19 3.18 2.95% OSUR 2025-07-14 11:01:51 3.26 3.25 5.57% OSUR 2025-07-14 12:02:31 3.37 3.34 8.85% OSUR 2025-07-14 13:01:48 3.22 3.21 4.26% OSUR 2025-07-14 14:02:35 3.10 3.09 -0.33% OSUR 2025-07-14 15:01:52 3.05 3.04 -1.31% OSUR 2025-07-14 16:02:30 3.10 3.00 -0.66% OSUR 2025-07-14 17:01:49 3.10 2.95 -0.65% OSUR 2025-07-14 18:02:34 3.06 2.95 -0.65% OSUR 2025-07-14 19:01:54 3.10 2.95 -1.29% OSUR 2025-07-14 20:02:38 0.00 0.00 -1.29% 2025-07-15 OSUR 2025-07-15 05:01:55 3.07 2.43 -1.29% OSUR 2025-07-15 07:02:00 3.07 2.95 -1.29% OSUR 2025-07-15 08:02:38 3.14 2.95 -1.29% OSUR 2025-07-15 10:02:40 3.15 3.14 2.90% OSUR 2025-07-15 11:02:00 3.07 3.06 0.32% OSUR 2025-07-15 12:02:36 3.12 3.11 1.61% OSUR 2025-07-15 13:01:59 3.10 3.09 1.29% OSUR 2025-07-15 14:02:33 3.14 3.13 2.58% OSUR 2025-07-15 15:02:29 3.11 3.10 1.61% OSUR 2025-07-15 16:02:33 3.50 2.95 1.61% OSUR 2025-07-15 17:01:52 3.49 2.95 1.63% OSUR 2025-07-15 20:02:38 0.00 0.00 1.63% 2025-07-16 OSUR 2025-07-16 05:01:45 3.50 2.43 1.63% OSUR 2025-07-16 07:01:53 3.50 2.95 1.63% OSUR 2025-07-16 08:02:33 3.50 3.11 1.63% OSUR 2025-07-16 10:02:35 3.13 3.12 1.30% OSUR 2025-07-16 11:01:52 3.14 3.13 0.98% OSUR 2025-07-16 12:02:40 3.13 3.12 0.98% OSUR 2025-07-16 13:01:54 3.13 3.12 0.65% OSUR 2025-07-16 14:02:35 3.14 3.13 1.30% OSUR 2025-07-16 15:01:51 3.17 3.16 2.28% OSUR 2025-07-16 16:02:36 3.23 2.95 2.93% OSUR 2025-07-16 17:01:58 3.23 2.95 0.96% OSUR 2025-07-16 20:02:30 0.00 0.00 0.96%