S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
S&P 500   4,574.79
DOW   35,756.88
QQQ   379.12
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

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$10.51$10.55
+0.38%
$10.68$10.40685,947 shs$759.70 million
10/15/2021$10.76$10.51
-2.32%
$10.95$10.47411,622 shs$756.82 million
10/14/2021$10.69$10.76
+0.65%
$10.96$10.48412,948 shs$774.82 million
10/13/2021$10.69$10.69$10.88$10.53443,982 shs$769.78 million
10/12/2021$10.89$10.69
-1.84%
$10.95$10.67434,321 shs$769.78 million
10/11/2021$11.18$10.89
-2.59%
$11.22$10.87362,056 shs$784.18 million
10/08/2021$11.29$11.18
-0.97%
$11.59$11.17413,606 shs$805.06 million
10/07/2021$10.72$11.29
+5.32%
$11.46$10.75689,436 shs$812.98 million
10/06/2021$10.79$10.72
-0.65%
$10.87$10.48910,941 shs$771.94 million
10/05/2021$10.75$10.79
+0.37%
$11.36$10.561.10 million shs$776.98 million
10/04/2021$10.70$10.75
+0.47%
$11.36$10.681.11 million shs$774.10 million
10/01/2021$11.31$10.70
-5.39%
$11.43$10.46980,292 shs$770.50 million
09/30/2021$11.25$11.31
+0.53%
$11.89$11.271.11 million shs$814.42 million
09/29/2021$10.60$11.25
+6.13%
$11.35$10.64765,697 shs$810.10 million
09/28/2021$10.94$10.60
-3.11%
$10.96$10.54611,471 shs$763.30 million
09/27/2021$10.91$10.94
+0.27%
$11.19$10.68526,713 shs$787.78 million
09/24/2021$11.18$10.91
-2.42%
$11.21$10.73594,793 shs$785.62 million
09/23/2021$11.19$11.18
-0.09%
$11.51$11.00933,751 shs$805.06 million
09/22/2021$13.34$11.19
-16.12%
$12.91$11.141.85 million shs$805.78 million
09/21/2021$12.80$13.34
+4.22%
$13.57$12.931.04 million shs$960.60 million
09/20/2021$13.38$12.80
-4.33%
$13.21$12.641.54 million shs$921.72 million
09/17/2021$11.47$13.38
+16.65%
$13.38$11.485.27 million shs$963.48 million
09/16/2021$10.55$11.47
+8.72%
$11.62$10.521.03 million shs$825.94 million
09/15/2021$10.68$10.55
-1.22%
$10.68$10.33345,684 shs$759.70 million
09/14/2021$10.86$10.68
-1.66%
$11.04$10.61392,469 shs$769.06 million
09/13/2021$11.78$10.86
-7.81%
$11.78$10.75916,367 shs$782.02 million
09/10/2021$10.83$11.78
+8.77%
$11.85$10.96794,084 shs$848.27 million
09/09/2021$10.99$10.83
-1.46%
$11.02$10.75339,856 shs$779.86 million
09/08/2021$11.17$10.99
-1.61%
$11.23$10.95436,359 shs$791.38 million
09/07/2021$11.19$11.17
-0.18%
$11.35$11.09470,112 shs$804.34 million
09/06/2021$11.19$11.19$11.47$11.16470,286 shs$805.78 million
09/03/2021$11.36$11.19
-1.50%
$11.47$11.16470,286 shs$805.78 million
09/02/2021$11.18$11.36
+1.61%
$11.41$10.89574,883 shs$818.02 million
09/01/2021$10.95$11.18
+2.10%
$11.25$10.70381,963 shs$805.06 million
08/31/2021$10.88$10.95
+0.64%
$11.02$10.81364,131 shs$788.50 million
08/30/2021$10.59$10.88
+2.74%
$10.92$10.61323,146 shs$783.46 million
08/27/2021$10.59$10.59$10.83$10.59521,194 shs$762.58 million
08/26/2021$10.71$10.59
-1.12%
$10.85$10.54309,565 shs$762.58 million
08/25/2021$10.60$10.71
+1.04%
$10.78$10.47387,369 shs$771.22 million
08/24/2021$10.50$10.60
+0.95%
$10.62$10.35464,064 shs$763.30 million
08/23/2021$10.17$10.50
+3.24%
$10.59$10.20390,799 shs$756.09 million
08/20/2021$10.10$10.17
+0.69%
$10.32$10.03486,975 shs$732.33 million
08/19/2021$10.23$10.10
-1.27%
$10.29$10.06664,875 shs$727.29 million
08/18/2021$10.42$10.23
-1.82%
$10.51$10.21410,174 shs$736.65 million
08/17/2021$10.53$10.42
-1.04%
$10.81$10.35877,113 shs$750.33 million
08/16/2021$10.87$10.53
-3.13%
$10.90$10.52964,816 shs$758.26 million
08/13/2021$11.04$10.87
-1.54%
$11.10$10.75388,204 shs$782.74 million
08/12/2021$11.21$11.04
-1.52%
$11.29$11.00398,872 shs$794.98 million
08/11/2021$11.32$11.21
-0.97%
$11.32$11.06477,654 shs$807.22 million
08/10/2021$11.59$11.32
-2.33%
$11.78$11.29651,191 shs$814.59 million
08/09/2021$11.76$11.59
-1.45%
$11.86$11.50666,754 shs$834.02 million
08/06/2021$11.98$11.76
-1.84%
$12.03$11.651.26 million shs$846.25 million
08/05/2021$11.98$11.98$12.21$11.71700,802 shs$862.08 million
08/04/2021$12.41$11.98
-3.46%
$12.05$10.272.03 million shs$862.08 million
08/03/2021$11.84$12.41
+4.81%
$12.41$11.801.15 million shs$893.02 million
08/02/2021$11.79$11.84
+0.42%
$11.88$11.39770,718 shs$852.01 million
07/30/2021$11.67$11.79
+1.03%
$11.94$11.59603,133 shs$848.41 million
07/29/2021$11.29$11.67
+3.37%
$11.82$11.35911,522 shs$839.77 million
07/28/2021$10.56$11.29
+6.91%
$11.34$10.60809,581 shs$812.43 million
07/27/2021$10.50$10.56
+0.57%
$10.60$10.20541,868 shs$759.90 million
07/26/2021$11.28$10.50
-6.91%
$11.38$10.491.05 million shs$755.58 million
This page was last updated on 10/27/2021 by MarketBeat.com Staff

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
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.