NASDAQ:OSUR

OraSure Technologies Stock Chart and Price History

$10.61

-0.24 (-2.21 %)

(As of 10/26/2021 12:00 AM ET)

Add

Compare

Today's Range

$10.59

▼

$10.91

50-Day Range

$10.10

▼

$13.38

52-Week Range

$8.58

▼

$16.17

Volume291,784 shs

Average Volume933,076 shs

Market Capitalization$764.02 million

P/E Ratio151.57

Dividend YieldN/A

Beta-0.28

OraSure Technologies (NASDAQ:OSUR) Price Performance

5 Day
Performance
+0.57%

1 Month
Performance
-3.02%

3 Month
Performance
+0.47%

Year-To-Date
Performance
+0.24%

1 Year
Performance
-32.03%

OraSure Technologies (NASDAQ OSUR) Stock Chart for Wednesday, October, 27, 2021

Charts Provided by TradingView.

OraSure Technologies (NASDAQ:OSUR) Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/18/2021	$10.51	$10.55 +0.38%	$10.68	$10.40	685,947 shs	$759.70 million
10/15/2021	$10.76	$10.51 -2.32%	$10.95	$10.47	411,622 shs	$756.82 million
10/14/2021	$10.69	$10.76 +0.65%	$10.96	$10.48	412,948 shs	$774.82 million
10/13/2021	$10.69	$10.69	$10.88	$10.53	443,982 shs	$769.78 million
10/12/2021	$10.89	$10.69 -1.84%	$10.95	$10.67	434,321 shs	$769.78 million
10/11/2021	$11.18	$10.89 -2.59%	$11.22	$10.87	362,056 shs	$784.18 million
10/08/2021	$11.29	$11.18 -0.97%	$11.59	$11.17	413,606 shs	$805.06 million
10/07/2021	$10.72	$11.29 +5.32%	$11.46	$10.75	689,436 shs	$812.98 million
10/06/2021	$10.79	$10.72 -0.65%	$10.87	$10.48	910,941 shs	$771.94 million
10/05/2021	$10.75	$10.79 +0.37%	$11.36	$10.56	1.10 million shs	$776.98 million

10/04/2021	$10.70	$10.75 +0.47%	$11.36	$10.68	1.11 million shs	$774.10 million
10/01/2021	$11.31	$10.70 -5.39%	$11.43	$10.46	980,292 shs	$770.50 million
09/30/2021	$11.25	$11.31 +0.53%	$11.89	$11.27	1.11 million shs	$814.42 million
09/29/2021	$10.60	$11.25 +6.13%	$11.35	$10.64	765,697 shs	$810.10 million
09/28/2021	$10.94	$10.60 -3.11%	$10.96	$10.54	611,471 shs	$763.30 million
09/27/2021	$10.91	$10.94 +0.27%	$11.19	$10.68	526,713 shs	$787.78 million
09/24/2021	$11.18	$10.91 -2.42%	$11.21	$10.73	594,793 shs	$785.62 million
09/23/2021	$11.19	$11.18 -0.09%	$11.51	$11.00	933,751 shs	$805.06 million
09/22/2021	$13.34	$11.19 -16.12%	$12.91	$11.14	1.85 million shs	$805.78 million
09/21/2021	$12.80	$13.34 +4.22%	$13.57	$12.93	1.04 million shs	$960.60 million
09/20/2021	$13.38	$12.80 -4.33%	$13.21	$12.64	1.54 million shs	$921.72 million
09/17/2021	$11.47	$13.38 +16.65%	$13.38	$11.48	5.27 million shs	$963.48 million
09/16/2021	$10.55	$11.47 +8.72%	$11.62	$10.52	1.03 million shs	$825.94 million
09/15/2021	$10.68	$10.55 -1.22%	$10.68	$10.33	345,684 shs	$759.70 million
09/14/2021	$10.86	$10.68 -1.66%	$11.04	$10.61	392,469 shs	$769.06 million
09/13/2021	$11.78	$10.86 -7.81%	$11.78	$10.75	916,367 shs	$782.02 million
09/10/2021	$10.83	$11.78 +8.77%	$11.85	$10.96	794,084 shs	$848.27 million
09/09/2021	$10.99	$10.83 -1.46%	$11.02	$10.75	339,856 shs	$779.86 million
09/08/2021	$11.17	$10.99 -1.61%	$11.23	$10.95	436,359 shs	$791.38 million
09/07/2021	$11.19	$11.17 -0.18%	$11.35	$11.09	470,112 shs	$804.34 million
09/06/2021	$11.19	$11.19	$11.47	$11.16	470,286 shs	$805.78 million
09/03/2021	$11.36	$11.19 -1.50%	$11.47	$11.16	470,286 shs	$805.78 million
09/02/2021	$11.18	$11.36 +1.61%	$11.41	$10.89	574,883 shs	$818.02 million
09/01/2021	$10.95	$11.18 +2.10%	$11.25	$10.70	381,963 shs	$805.06 million
08/31/2021	$10.88	$10.95 +0.64%	$11.02	$10.81	364,131 shs	$788.50 million
08/30/2021	$10.59	$10.88 +2.74%	$10.92	$10.61	323,146 shs	$783.46 million
08/27/2021	$10.59	$10.59	$10.83	$10.59	521,194 shs	$762.58 million
08/26/2021	$10.71	$10.59 -1.12%	$10.85	$10.54	309,565 shs	$762.58 million
08/25/2021	$10.60	$10.71 +1.04%	$10.78	$10.47	387,369 shs	$771.22 million
08/24/2021	$10.50	$10.60 +0.95%	$10.62	$10.35	464,064 shs	$763.30 million
08/23/2021	$10.17	$10.50 +3.24%	$10.59	$10.20	390,799 shs	$756.09 million
08/20/2021	$10.10	$10.17 +0.69%	$10.32	$10.03	486,975 shs	$732.33 million
08/19/2021	$10.23	$10.10 -1.27%	$10.29	$10.06	664,875 shs	$727.29 million
08/18/2021	$10.42	$10.23 -1.82%	$10.51	$10.21	410,174 shs	$736.65 million
08/17/2021	$10.53	$10.42 -1.04%	$10.81	$10.35	877,113 shs	$750.33 million
08/16/2021	$10.87	$10.53 -3.13%	$10.90	$10.52	964,816 shs	$758.26 million
08/13/2021	$11.04	$10.87 -1.54%	$11.10	$10.75	388,204 shs	$782.74 million
08/12/2021	$11.21	$11.04 -1.52%	$11.29	$11.00	398,872 shs	$794.98 million
08/11/2021	$11.32	$11.21 -0.97%	$11.32	$11.06	477,654 shs	$807.22 million
08/10/2021	$11.59	$11.32 -2.33%	$11.78	$11.29	651,191 shs	$814.59 million
08/09/2021	$11.76	$11.59 -1.45%	$11.86	$11.50	666,754 shs	$834.02 million
08/06/2021	$11.98	$11.76 -1.84%	$12.03	$11.65	1.26 million shs	$846.25 million
08/05/2021	$11.98	$11.98	$12.21	$11.71	700,802 shs	$862.08 million
08/04/2021	$12.41	$11.98 -3.46%	$12.05	$10.27	2.03 million shs	$862.08 million
08/03/2021	$11.84	$12.41 +4.81%	$12.41	$11.80	1.15 million shs	$893.02 million
08/02/2021	$11.79	$11.84 +0.42%	$11.88	$11.39	770,718 shs	$852.01 million
07/30/2021	$11.67	$11.79 +1.03%	$11.94	$11.59	603,133 shs	$848.41 million
07/29/2021	$11.29	$11.67 +3.37%	$11.82	$11.35	911,522 shs	$839.77 million
07/28/2021	$10.56	$11.29 +6.91%	$11.34	$10.60	809,581 shs	$812.43 million
07/27/2021	$10.50	$10.56 +0.57%	$10.60	$10.20	541,868 shs	$759.90 million
07/26/2021	$11.28	$10.50 -6.91%	$11.38	$10.49	1.05 million shs	$755.58 million

This page was last updated on 10/27/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

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 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 Risk-Free Trial Subscription Here

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

OraSure Technologies Stock Chart and Price History