OraSure Technologies (OSUR) Stock Chart & Stock Price History → This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad) Free OSUR Stock Alerts $4.92 -0.31 (-5.93%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability OraSure Technologies Stock Price Performance5 Day Performance-8.64%1 Month Performance-6.82%3 Month Performance-27.86%6 Month Performance-31.86%Year-To-Date Performance-40.00%1 Year Performance-8.97% 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 Ad MarketBeatYour $200 account credit is about to expireUpdate to MarketBeat All Access and Save $200 on Your Annual Subscription.Start Your Risk-Free Trial Here OSUR Stock Chart for Monday, May, 20, 2024 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 Capitalization05/17/2024$5.23$4.92-5.93%$5.24$4.911.00 million shs$363.88 million05/16/2024$5.39$5.23-2.88%$5.38$5.21865,530 shs$386.81 million05/15/2024$5.45$5.39-1.19%$5.55$5.24867,534 shs$398.27 million05/14/2024$5.16$5.45+5.62%$5.45$5.081.13 million shs$403.08 million05/13/2024$4.86$5.16+6.17%$5.20$4.831.10 million shs$381.63 million05/10/2024$5.05$4.86-3.67%$5.15$4.811.04 million shs$371.84 million Get the Latest News and Ratings for OSUR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for OraSure Technologies and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$5.31$5.05-4.99%$5.24$4.781.17 million shs$385.99 million05/08/2024$5.54$5.31-4.15%$5.53$5.30810,048 shs$406.27 million05/07/2024$5.50$5.54+0.73%$5.59$5.48607,140 shs$423.87 million05/06/2024$5.49$5.50+0.18%$5.59$5.43682,855 shs$420.81 million05/03/2024$5.48$5.49+0.18%$5.57$5.44668,077 shs$420.04 million05/02/2024$5.33$5.48+2.81%$5.49$5.24822,352 shs$419.28 million05/01/2024$5.29$5.33+0.76%$5.42$5.21410,821 shs$407.80 million04/30/2024$5.40$5.29-2.04%$5.39$5.28772,707 shs$404.74 million04/29/2024$5.32$5.40+1.50%$5.42$5.31548,880 shs$413.15 million04/26/2024$5.26$5.32+1.14%$5.37$5.26534,356 shs$407.03 million04/25/2024$5.50$5.26-4.36%$5.44$5.25751,172 shs$402.44 million04/24/2024$5.53$5.50-0.54%$5.53$5.42878,512 shs$420.81 million04/23/2024$5.35$5.53+3.36%$5.53$5.35712,052 shs$423.10 million04/22/2024$5.28$5.35+1.33%$5.38$5.26672,944 shs$409.33 million04/19/2024$5.25$5.28+0.57%$5.34$5.22660,424 shs$403.97 million04/18/2024$5.25$5.25$5.33$5.20658,320 shs$401.68 million04/17/2024$5.22$5.25+0.57%$5.37$5.191.09 million shs$401.68 million04/16/2024$5.41$5.22-3.51%$5.39$5.22546,027 shs$399.38 million04/15/2024$5.52$5.41-1.99%$5.53$5.40660,224 shs$413.92 million04/12/2024$5.77$5.52-4.33%$5.74$5.49417,920 shs$422.34 million04/11/2024$5.79$5.77-0.35%$5.84$5.75430,094 shs$441.46 million04/10/2024$5.93$5.79-2.36%$5.83$5.73676,650 shs$442.99 million04/09/2024$5.92$5.93+0.17%$6.05$5.85761,646 shs$453.70 million04/08/2024$5.96$5.92-0.67%$5.99$5.85828,266 shs$452.94 million04/05/2024$6.01$5.96-0.83%$6.05$5.77929,417 shs$456 million04/04/2024$6.18$6.01-2.75%$6.35$6.00763,176 shs$459.83 million04/03/2024$6.01$6.18+2.83%$6.19$5.94905,511 shs$472.83 million04/02/2024$6.08$6.01-1.15%$6.05$5.85898,142 shs$459.83 million04/01/2024$6.15$6.08-1.14%$6.27$6.08638,079 shs$465.18 million03/29/2024$6.15$6.15$6.23$6.101.18 million shs$470.54 million03/28/2024$6.14$6.15+0.16%$6.23$6.101.18 million shs$470.54 million03/27/2024$6.08$6.14+0.99%$6.25$6.09738,390 shs$469.77 million03/26/2024$6.22$6.08-2.25%$6.36$6.08626,838 shs$446.76 million03/25/2024$6.32$6.22-1.58%$6.38$6.13773,730 shs$457.05 millionAutomatic Income (from home) (Ad)Everyone’s talking about this new income hack that could generate triple digit returns on your money. But here’s the best part…Watch this short video03/22/2024$6.34$6.32-0.32%$6.37$6.23707,580 shs$464.39 million03/21/2024$6.52$6.34-2.76%$6.58$6.34809,524 shs$465.86 million03/20/2024$6.73$6.52-3.12%$6.69$6.43619,175 shs$479.09 million03/19/2024$6.80$6.73-1.03%$6.83$6.59730,718 shs$494.52 million03/18/2024$6.65$6.80+2.26%$6.96$6.661.04 million shs$499.66 million03/15/2024$6.88$6.65-3.34%$6.97$6.628.10 million shs$488.64 million03/14/2024$7.03$6.88-2.13%$7.13$6.871.09 million shs$505.54 million03/13/2024$7.06$7.03-0.42%$7.20$6.97757,395 shs$516.56 million03/12/2024$6.91$7.06+2.17%$7.13$6.89861,033 shs$518.80 million03/11/2024$7.23$6.91-4.43%$7.30$6.85804,930 shs$507.75 million03/08/2024$7.29$7.23-0.82%$7.43$7.12819,252 shs$531.26 million03/07/2024$6.97$7.29+4.59%$7.29$7.01968,140 shs$535.67 million03/06/2024$7.00$6.97-0.43%$7.06$6.841.19 million shs$512.16 million03/05/2024$6.89$7.00+1.60%$7.01$6.89931,834 shs$514.36 million03/04/2024$7.27$6.89-5.23%$7.30$6.831.11 million shs$506.28 million03/01/2024$7.20$7.27+1.04%$7.37$7.021.02 million shs$534.20 million02/29/2024$7.73$7.20-6.92%$7.81$6.951.28 million shs$528.69 million02/28/2024$7.03$7.73+9.96%$8.04$7.282.15 million shs$568 million02/27/2024$7.01$7.03+0.29%$7.15$6.97647,903 shs$516.59 million02/26/2024$6.96$7.01+0.72%$7.03$6.87581,494 shs$515.10 million02/23/2024$6.71$6.96+3.73%$6.99$6.66608,752 shs$511.42 million02/22/2024$6.89$6.71-2.61%$6.84$6.57960,130 shs$493.05 million02/21/2024$6.82$6.89+1.03%$7.04$6.79950,747 shs$506.28 million02/20/2024$6.75$6.82+1.04%$6.88$6.58751,262 shs$501.13 million02/19/2024$6.75$6.75$6.84$6.73678,500 shs$495.99 million Related Companies: Anika Therapeutics Stock Chart Cerus Stock Chart Utah Medical Products Stock Chart Atrion Stock Chart Pulse Biosciences Stock Chart Nevro Stock Chart Pulmonx Stock Chart Beauty Health Stock Chart Surmodics Stock Chart Bioventus 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 5/20/2024 by MarketBeat.com Staff From Our PartnersUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaShocking: One AI startup's revenue could surge 4,735%Manward PressCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingElon’s New Device is About to Shock the WorldInvestorPlaceExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersMost important medical advance in 100 yearsThe Oxford ClubDems have chosen Biden replacement?Paradigm Press 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: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.