S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
S&P 500   4,229.45 (-1.37%)
DOW   33,002.38 (-1.29%)
QQQ   354.92 (-1.75%)
AAPL   172.40 (-0.78%)
MSFT   313.39 (-2.61%)
META   300.94 (-1.92%)
GOOGL   132.43 (-1.30%)
AMZN   124.72 (-3.66%)
TSLA   246.53 (-2.02%)
NVDA   435.17 (-2.82%)
NIO   8.61 (-2.05%)
BABA   84.54 (-2.30%)
AMD   100.08 (-3.09%)
T   14.78 (+0.75%)
F   12.07 (-1.95%)
MU   67.83 (-0.19%)
CGC   0.68 (-7.30%)
GE   107.76 (-0.95%)
DIS   79.54 (-2.61%)
AMC   7.85 (-3.68%)
PFE   33.90 (-0.12%)
PYPL   57.30 (-2.15%)
NFLX   376.75 (-0.94%)
NASDAQ:OSUR

OraSure Technologies (OSUR) Stock Chart & Stock Price History

$5.91
0.00 (0.00%)
(As of 04:25 PM ET)
Compare
Today's Range
$5.87
▼
$6.02
50-Day Range
$4.49
▼
$6.91
52-Week Range
$3.56
▼
$7.82
Volume
391,504 shs
Average Volume
608,337 shs
Market Capitalization
$433.91 million
P/E Ratio
10.19
Dividend Yield
N/A
Price Target
$5.00
ProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

OraSure Technologies Stock Price Performance

5 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


OSUR Stock Chart for Tuesday, October, 3, 2023

OSUR Chart by TradingView

OraSure Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2023$5.93$5.91
-0.34%		$5.94$5.82560,043 shs$433.91 million
09/29/2023$6.01$5.93
-1.33%		$6.16$5.88436,635 shs$435.38 million
09/28/2023$5.86$6.01
+2.56%		$6.03$5.86540,374 shs$441.25 million
09/27/2023$5.71$5.86
+2.63%		$5.92$5.75436,681 shs$430.24 million
09/26/2023$5.75$5.71
-0.70%		$5.82$5.67421,141 shs$419.23 million
09/25/2023$5.65$5.75
+1.77%		$5.81$5.61438,667 shs$422.17 million
09/22/2023$5.61$5.65
+0.71%		$5.69$5.58541,322 shs$414.82 million
09/21/2023$5.43$5.61
+3.31%		$5.62$5.40824,176 shs$411.89 million
09/20/2023$5.63$5.43
-3.55%		$5.73$5.39469,619 shs$398.67 million
09/19/2023$5.63$5.63$5.71$5.56430,482 shs$413.36 million
09/18/2023$5.53$5.63
+1.81%		$5.70$5.47525,667 shs$413.36 million
09/15/2023$5.67$5.53
-2.47%		$5.75$5.432.55 million shs$406.01 million
09/14/2023$5.71$5.67
-0.70%		$5.84$5.65448,778 shs$416.26 million
09/13/2023$5.81$5.71
-1.72%		$5.85$5.70443,471 shs$419.20 million
09/12/2023$6.02$5.81
-3.49%		$6.08$5.77577,889 shs$426.54 million
09/11/2023$6.04$6.02
-0.33%		$6.10$5.88545,717 shs$441.96 million
09/08/2023$6.17$6.04
-2.11%		$6.18$5.94556,493 shs$443.46 million
09/07/2023$6.20$6.17
-0.48%		$6.24$6.00575,759 shs$453.00 million
09/06/2023$6.16$6.20
+0.65%		$6.22$6.06331,944 shs$455.20 million
09/05/2023$6.44$6.16
-4.35%		$6.37$5.94501,878 shs$452.27 million
09/04/2023$6.44$6.44$6.61$6.42365,900 shs$472.83 million
09/01/2023$6.46$6.44
-0.31%		$6.61$6.42365,713 shs$472.83 million
08/31/2023$6.87$6.46
-5.97%		$6.88$6.46498,837 shs$474.29 million
08/30/2023$6.90$6.87
-0.43%		$6.89$6.74441,751 shs$504.40 million
08/29/2023$6.65$6.90
+3.76%		$6.92$6.62503,962 shs$506.60 million
08/28/2023$6.44$6.65
+3.26%		$6.67$6.47437,011 shs$488.24 million
08/25/2023$6.52$6.44
-1.23%		$6.62$6.41477,260 shs$472.83 million
08/24/2023$6.89$6.52
-5.37%		$6.88$6.49649,371 shs$478.70 million
08/23/2023$6.91$6.89
-0.29%		$6.99$6.86418,163 shs$505.86 million
08/22/2023$6.60$6.91
+4.70%		$6.93$6.57641,716 shs$507.33 million
08/21/2023$6.66$6.60
-0.90%		$6.80$6.55541,737 shs$484.57 million
08/18/2023$6.49$6.66
+2.62%		$6.68$6.41778,512 shs$488.98 million
08/17/2023$6.44$6.49
+0.78%		$6.61$6.43607,380 shs$476.50 million
08/16/2023$6.51$6.44
-1.08%		$6.55$6.40650,568 shs$472.83 million
08/15/2023$6.36$6.51
+2.36%		$6.56$6.36684,368 shs$477.96 million
08/14/2023$6.53$6.36
-2.60%		$6.43$6.22764,334 shs$466.92 million
08/11/2023$6.31$6.53
+3.49%		$6.71$6.301.16 million shs$479.43 million
08/10/2023$6.25$6.31
+0.96%		$6.46$6.26699,656 shs$463.25 million
08/09/2023$6.49$6.25
-3.70%		$6.62$6.181.10 million shs$458.84 million
08/08/2023$6.40$6.49
+1.41%		$6.56$6.26921,218 shs$475.46 million
08/07/2023$5.94$6.40
+7.74%		$6.50$5.901.93 million shs$468.86 million
08/04/2023$4.49$5.94
+32.29%		$5.98$4.712.48 million shs$435.16 million
08/03/2023$4.51$4.49
-0.44%		$4.55$4.40822,995 shs$328.94 million
08/02/2023$4.64$4.51
-2.80%		$4.61$4.49389,197 shs$330.40 million
08/01/2023$4.72$4.64
-1.69%		$4.72$4.58510,571 shs$339.93 million
07/31/2023$4.63$4.72
+1.94%		$4.73$4.52779,217 shs$345.79 million
07/28/2023$4.62$4.63
+0.22%		$4.68$4.58517,936 shs$339.19 million
07/27/2023$4.58$4.62
+0.87%		$4.63$4.51600,865 shs$338.46 million
07/26/2023$4.50$4.58
+1.78%		$4.59$4.48374,912 shs$335.53 million
07/25/2023$4.49$4.50
+0.22%		$4.54$4.46380,541 shs$329.67 million
07/24/2023$4.52$4.49
-0.66%		$4.58$4.45411,557 shs$328.95 million
07/21/2023$4.40$4.52
+2.73%		$4.54$4.39495,362 shs$331.14 million
07/20/2023$4.54$4.40
-3.08%		$4.54$4.38426,222 shs$322.35 million
07/19/2023$4.50$4.54
+0.89%		$4.65$4.45723,829 shs$332.60 million
07/18/2023$4.57$4.50
-1.53%		$4.62$4.48396,858 shs$329.67 million
07/17/2023$4.68$4.57
-2.35%		$4.66$4.55539,219 shs$334.80 million
07/14/2023$4.71$4.68
-0.64%		$4.79$4.65390,026 shs$342.86 million
07/13/2023$4.64$4.71
+1.51%		$4.72$4.64521,868 shs$345.06 million
07/12/2023$4.58$4.64
+1.31%		$4.73$4.62558,625 shs$339.93 million
07/11/2023$4.55$4.58
+0.66%		$4.59$4.47501,349 shs$335.53 million
07/10/2023$4.62$4.55
-1.52%		$4.73$4.53462,146 shs$333.33 million
07/07/2023$4.69$4.62
-1.49%		$4.76$4.62548,875 shs$338.46 million
07/06/2023$4.88$4.69
-3.89%		$4.90$4.68571,805 shs$343.59 million
07/05/2023$5.06$4.88
-3.56%		$5.04$4.87731,298 shs$357.51 million
07/04/2023$5.06$5.06$5.14$4.99254,872 shs$370.70 million
07/03/2023$5.01$5.06
+1.00%		$5.14$4.99254,867 shs$370.70 million

Related Companies:
This page (NASDAQ:OSUR) was last updated on 10/3/2023 by MarketBeat.com Staff

My Account -