Free Trial

OraSure Technologies (OSUR) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free OSUR Stock Alerts
$5.50
-0.03 (-0.54%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

OraSure Technologies Stock Price Performance

5 Day
Performance
+4.17%
1 Month
Performance
-12.97%
3 Month
Performance
-30.99%
6 Month
Performance
0.00%
Year-To-Date
Performance
-32.93%
1 Year
Performance
-21.20%
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

Ad The TradingPub
At first glance, this chart looks like nonsense…
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

OSUR Stock Chart for Thursday, April, 25, 2024

OSUR Chart by TradingView

OraSure Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$5.53$5.50
-0.54%		$5.53$5.42878,512 shs$420.81 million
04/23/2024$5.35$5.53
+3.36%		$5.53$5.35712,052 shs$423.10 million
04/22/2024$5.28$5.35
+1.33%		$5.38$5.26672,944 shs$409.33 million
04/19/2024$5.25$5.28
+0.57%		$5.34$5.22660,424 shs$403.97 million
04/18/2024$5.25$5.25$5.33$5.20658,320 shs$401.68 million
04/17/2024$5.22$5.25
+0.57%		$5.37$5.191.09 million shs$401.68 million
04/16/2024$5.41$5.22
-3.51%		$5.39$5.22546,027 shs$399.38 million
04/15/2024$5.52$5.41
-1.99%		$5.53$5.40660,224 shs$413.92 million
04/12/2024$5.77$5.52
-4.33%		$5.74$5.49417,920 shs$422.34 million
04/11/2024$5.79$5.77
-0.35%		$5.84$5.75430,094 shs$441.46 million
04/10/2024$5.93$5.79
-2.36%		$5.83$5.73676,650 shs$442.99 million
04/09/2024$5.92$5.93
+0.17%		$6.05$5.85761,646 shs$453.70 million
04/08/2024$5.96$5.92
-0.67%		$5.99$5.85828,266 shs$452.94 million
04/05/2024$6.01$5.96
-0.83%		$6.05$5.77929,417 shs$456 million
04/04/2024$6.18$6.01
-2.75%		$6.35$6.00763,176 shs$459.83 million
04/03/2024$6.01$6.18
+2.83%		$6.19$5.94905,511 shs$472.83 million
04/02/2024$6.08$6.01
-1.15%		$6.05$5.85898,142 shs$459.83 million
04/01/2024$6.15$6.08
-1.14%		$6.27$6.08638,079 shs$465.18 million
03/29/2024$6.15$6.15$6.23$6.101.18 million shs$470.54 million
03/28/2024$6.14$6.15
+0.16%		$6.23$6.101.18 million shs$470.54 million
03/27/2024$6.08$6.14
+0.99%		$6.25$6.09738,390 shs$469.77 million
03/26/2024$6.22$6.08
-2.25%		$6.36$6.08626,838 shs$446.76 million
03/25/2024$6.32$6.22
-1.58%		$6.38$6.13773,730 shs$457.05 million
03/22/2024$6.34$6.32
-0.32%		$6.37$6.23707,580 shs$464.39 million
03/21/2024$6.52$6.34
-2.76%		$6.58$6.34809,524 shs$465.86 million
03/20/2024$6.73$6.52
-3.12%		$6.69$6.43619,175 shs$479.09 million
03/19/2024$6.80$6.73
-1.03%		$6.83$6.59730,718 shs$494.52 million
03/18/2024$6.65$6.80
+2.26%		$6.96$6.661.04 million shs$499.66 million
03/15/2024$6.88$6.65
-3.34%		$6.97$6.628.10 million shs$488.64 million
03/14/2024$7.03$6.88
-2.13%		$7.13$6.871.09 million shs$505.54 million
03/13/2024$7.06$7.03
-0.42%		$7.20$6.97757,395 shs$516.56 million
03/12/2024$6.91$7.06
+2.17%		$7.13$6.89861,033 shs$518.80 million
03/11/2024$7.23$6.91
-4.43%		$7.30$6.85804,930 shs$507.75 million
03/08/2024$7.29$7.23
-0.82%		$7.43$7.12819,252 shs$531.26 million
03/07/2024$6.97$7.29
+4.59%		$7.29$7.01968,140 shs$535.67 million
03/06/2024$7.00$6.97
-0.43%		$7.06$6.841.19 million shs$512.16 million
03/05/2024$6.89$7.00
+1.60%		$7.01$6.89931,834 shs$514.36 million
03/04/2024$7.27$6.89
-5.23%		$7.30$6.831.11 million shs$506.28 million
03/01/2024$7.20$7.27
+1.04%		$7.37$7.021.02 million shs$534.20 million
02/29/2024$7.73$7.20
-6.92%		$7.81$6.951.28 million shs$528.69 million
At first glance, this chart looks like nonsense… (Ad)

We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”

But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…
02/28/2024$7.03$7.73
+9.96%		$8.04$7.282.15 million shs$568 million
02/27/2024$7.01$7.03
+0.29%		$7.15$6.97647,903 shs$516.59 million
02/26/2024$6.96$7.01
+0.72%		$7.03$6.87581,494 shs$515.10 million
02/23/2024$6.71$6.96
+3.73%		$6.99$6.66608,752 shs$511.42 million
02/22/2024$6.89$6.71
-2.61%		$6.84$6.57960,130 shs$493.05 million
02/21/2024$6.82$6.89
+1.03%		$7.04$6.79950,747 shs$506.28 million
02/20/2024$6.75$6.82
+1.04%		$6.88$6.58751,262 shs$501.13 million
02/19/2024$6.75$6.75$6.84$6.73678,500 shs$495.99 million
02/16/2024$6.89$6.75
-2.03%		$6.84$6.73678,544 shs$495.99 million
02/15/2024$6.94$6.89
-0.72%		$7.01$6.79625,406 shs$506.28 million
02/14/2024$6.98$6.94
-0.57%		$7.02$6.72689,943 shs$509.95 million
02/13/2024$7.35$6.98
-5.03%		$7.28$6.90691,352 shs$512.89 million
02/12/2024$7.19$7.35
+2.23%		$7.38$7.14678,670 shs$540.08 million
02/09/2024$7.22$7.19
-0.42%		$7.25$7.09507,990 shs$528.32 million
02/08/2024$7.07$7.22
+2.12%		$7.30$7.04650,989 shs$530.55 million
02/07/2024$7.53$7.07
-6.11%		$7.51$7.07689,116 shs$519.50 million
02/06/2024$7.36$7.53
+2.31%		$7.56$7.28701,057 shs$553.30 million
02/05/2024$7.44$7.36
-1.08%		$7.41$7.25607,998 shs$540.81 million
02/02/2024$7.49$7.44
-0.67%		$7.52$7.21652,012 shs$546.69 million
02/01/2024$7.37$7.49
+1.63%		$7.53$7.26669,192 shs$550.37 million
01/31/2024$7.58$7.37
-2.77%		$7.57$7.34834,142 shs$541.55 million
01/30/2024$7.81$7.58
-2.94%		$7.76$7.44741,053 shs$556.98 million
01/29/2024$7.59$7.81
+2.90%		$7.85$7.52929,074 shs$573.91 million
01/26/2024$7.80$7.59
-2.69%		$7.83$7.57483,893 shs$557.71 million
01/25/2024$7.97$7.80
-2.13%		$8.04$7.76867,245 shs$573.18 million
01/24/2024$7.91$7.97
+0.76%		$8.00$7.78742,484 shs$585.64 million
01/23/2024$7.81$7.91
+1.28%		$7.94$7.68915,248 shs$581.23 million

Related Companies:
This page (NASDAQ:OSUR) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Fed launches fourth dollar overhaul
Stansberry Research
1970’s computer coder issues shocking A.I. warning
TradeSmith
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders