NASDAQ:OSUR OraSure Technologies (OSUR) Stock Chart & Stock Price History $5.91 0.00 (0.00%) (As of 04:25 PM ET) Add Compare Share Share Today's Range$5.87▼$6.0250-Day Range$4.49▼$6.9152-Week Range$3.56▼$7.82Volume391,504 shsAverage Volume608,337 shsMarket Capitalization$433.91 millionP/E Ratio10.19Dividend YieldN/APrice Target$5.00 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability OraSure Technologies Stock Price Performance5 Day Performance-1.66%1 Month Performance-8.23%3 Month Performance+16.80%6 Month Performance-3.59%Year-To-Date Performance+22.61%1 Year Performance+47.01% Receive OSUR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for OraSure Technologies and its competitors with MarketBeat's FREE daily newsletter Email Address OSUR Stock Chart for Tuesday, October, 3, 2023 OSUR Chart by TradingView OraSure Technologies Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/02/2023$5.93$5.91-0.34%$5.94$5.82560,043 shs$433.91 million09/29/2023$6.01$5.93-1.33%$6.16$5.88436,635 shs$435.38 million09/28/2023$5.86$6.01+2.56%$6.03$5.86540,374 shs$441.25 million09/27/2023$5.71$5.86+2.63%$5.92$5.75436,681 shs$430.24 million09/26/2023$5.75$5.71-0.70%$5.82$5.67421,141 shs$419.23 million09/25/2023$5.65$5.75+1.77%$5.81$5.61438,667 shs$422.17 million Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/22/2023$5.61$5.65+0.71%$5.69$5.58541,322 shs$414.82 million09/21/2023$5.43$5.61+3.31%$5.62$5.40824,176 shs$411.89 million09/20/2023$5.63$5.43-3.55%$5.73$5.39469,619 shs$398.67 million09/19/2023$5.63$5.63$5.71$5.56430,482 shs$413.36 million09/18/2023$5.53$5.63+1.81%$5.70$5.47525,667 shs$413.36 million09/15/2023$5.67$5.53-2.47%$5.75$5.432.55 million shs$406.01 million09/14/2023$5.71$5.67-0.70%$5.84$5.65448,778 shs$416.26 million09/13/2023$5.81$5.71-1.72%$5.85$5.70443,471 shs$419.20 million09/12/2023$6.02$5.81-3.49%$6.08$5.77577,889 shs$426.54 million09/11/2023$6.04$6.02-0.33%$6.10$5.88545,717 shs$441.96 million09/08/2023$6.17$6.04-2.11%$6.18$5.94556,493 shs$443.46 million09/07/2023$6.20$6.17-0.48%$6.24$6.00575,759 shs$453.00 million09/06/2023$6.16$6.20+0.65%$6.22$6.06331,944 shs$455.20 million09/05/2023$6.44$6.16-4.35%$6.37$5.94501,878 shs$452.27 million09/04/2023$6.44$6.44$6.61$6.42365,900 shs$472.83 million09/01/2023$6.46$6.44-0.31%$6.61$6.42365,713 shs$472.83 million08/31/2023$6.87$6.46-5.97%$6.88$6.46498,837 shs$474.29 million08/30/2023$6.90$6.87-0.43%$6.89$6.74441,751 shs$504.40 million08/29/2023$6.65$6.90+3.76%$6.92$6.62503,962 shs$506.60 million08/28/2023$6.44$6.65+3.26%$6.67$6.47437,011 shs$488.24 million08/25/2023$6.52$6.44-1.23%$6.62$6.41477,260 shs$472.83 million08/24/2023$6.89$6.52-5.37%$6.88$6.49649,371 shs$478.70 million08/23/2023$6.91$6.89-0.29%$6.99$6.86418,163 shs$505.86 million08/22/2023$6.60$6.91+4.70%$6.93$6.57641,716 shs$507.33 million08/21/2023$6.66$6.60-0.90%$6.80$6.55541,737 shs$484.57 million08/18/2023$6.49$6.66+2.62%$6.68$6.41778,512 shs$488.98 million08/17/2023$6.44$6.49+0.78%$6.61$6.43607,380 shs$476.50 million08/16/2023$6.51$6.44-1.08%$6.55$6.40650,568 shs$472.83 million08/15/2023$6.36$6.51+2.36%$6.56$6.36684,368 shs$477.96 million08/14/2023$6.53$6.36-2.60%$6.43$6.22764,334 shs$466.92 million08/11/2023$6.31$6.53+3.49%$6.71$6.301.16 million shs$479.43 million08/10/2023$6.25$6.31+0.96%$6.46$6.26699,656 shs$463.25 million08/09/2023$6.49$6.25-3.70%$6.62$6.181.10 million shs$458.84 million08/08/2023$6.40$6.49+1.41%$6.56$6.26921,218 shs$475.46 million08/07/2023$5.94$6.40+7.74%$6.50$5.901.93 million shs$468.86 million08/04/2023$4.49$5.94+32.29%$5.98$4.712.48 million shs$435.16 million08/03/2023$4.51$4.49-0.44%$4.55$4.40822,995 shs$328.94 million08/02/2023$4.64$4.51-2.80%$4.61$4.49389,197 shs$330.40 million08/01/2023$4.72$4.64-1.69%$4.72$4.58510,571 shs$339.93 million07/31/2023$4.63$4.72+1.94%$4.73$4.52779,217 shs$345.79 million07/28/2023$4.62$4.63+0.22%$4.68$4.58517,936 shs$339.19 million07/27/2023$4.58$4.62+0.87%$4.63$4.51600,865 shs$338.46 million07/26/2023$4.50$4.58+1.78%$4.59$4.48374,912 shs$335.53 million07/25/2023$4.49$4.50+0.22%$4.54$4.46380,541 shs$329.67 million07/24/2023$4.52$4.49-0.66%$4.58$4.45411,557 shs$328.95 million07/21/2023$4.40$4.52+2.73%$4.54$4.39495,362 shs$331.14 million07/20/2023$4.54$4.40-3.08%$4.54$4.38426,222 shs$322.35 million07/19/2023$4.50$4.54+0.89%$4.65$4.45723,829 shs$332.60 million07/18/2023$4.57$4.50-1.53%$4.62$4.48396,858 shs$329.67 million07/17/2023$4.68$4.57-2.35%$4.66$4.55539,219 shs$334.80 million07/14/2023$4.71$4.68-0.64%$4.79$4.65390,026 shs$342.86 million07/13/2023$4.64$4.71+1.51%$4.72$4.64521,868 shs$345.06 million07/12/2023$4.58$4.64+1.31%$4.73$4.62558,625 shs$339.93 million07/11/2023$4.55$4.58+0.66%$4.59$4.47501,349 shs$335.53 million07/10/2023$4.62$4.55-1.52%$4.73$4.53462,146 shs$333.33 million07/07/2023$4.69$4.62-1.49%$4.76$4.62548,875 shs$338.46 million07/06/2023$4.88$4.69-3.89%$4.90$4.68571,805 shs$343.59 million07/05/2023$5.06$4.88-3.56%$5.04$4.87731,298 shs$357.51 million07/04/2023$5.06$5.06$5.14$4.99254,872 shs$370.70 million07/03/2023$5.01$5.06+1.00%$5.14$4.99254,867 shs$370.70 million Related Companies: Utah Medical Products Stock Chart Cerus Stock Chart Anika Therapeutics Stock Chart Atrion Stock Chart Surmodics Stock Chart Orthofix Medical Stock Chart Pulmonx Stock Chart AVITA Medical Stock Chart Tactile Systems Technology Stock Chart CVRx Stock Chart Receive OSUR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for OraSure Technologies and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:OSUR) was last updated on 10/3/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding OraSure Technologies, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.