OraSure Technologies (OSUR) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free OSUR Stock Alerts $4.69 -0.15 (-3.10%) (As of 06/7/2024 08:52 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends OraSure Technologies Stock Price Performance5 Day Performance-2.90%1 Month Performance-3.50%3 Month Performance-35.13%6 Month Performance-33.94%Year-To-Date Performance-42.80%1 Year Performance-10.84% 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 HedgeyeNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analysis meets hedge fund-level market foresight!TRY "INVESTING IDEAS" TODAY OSUR Stock Chart for Monday, June, 10, 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 Capitalization06/07/2024$4.84$4.69-3.10%$4.88$4.65906,214 shs$346.87 million06/06/2024$4.83$4.84+0.21%$4.98$4.78752,548 shs$357.97 million06/05/2024$4.65$4.83+3.87%$4.85$4.62766,719 shs$357.23 million06/04/2024$4.71$4.65-1.27%$4.75$4.59728,887 shs$343.91 million06/03/2024$4.73$4.71-0.42%$4.84$4.67906,473 shs$348.35 million05/31/2024$4.70$4.73+0.64%$4.77$4.67709,287 shs$349.83 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. 05/30/2024$4.68$4.70+0.43%$4.75$4.63578,382 shs$347.61 million05/29/2024$4.83$4.68-3.11%$4.80$4.59737,255 shs$346.13 million05/28/2024$4.85$4.83-0.41%$4.88$4.80592,556 shs$357.23 million05/27/2024$4.85$4.85$4.92$4.81538,500 shs$358.71 million05/24/2024$4.92$4.85-1.42%$4.92$4.81538,510 shs$358.71 million05/23/2024$5.05$4.92-2.57%$5.07$4.84781,729 shs$363.88 million05/22/2024$4.90$5.05+3.06%$5.08$4.891.16 million shs$373.50 million05/21/2024$4.93$4.90-0.61%$4.96$4.84839,572 shs$362.40 million05/20/2024$4.92$4.93+0.20%$4.98$4.88822,743 shs$364.62 million05/17/2024$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 million05/09/2024$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 millionTop 5 Tech Stocks to Buy for 2024 (Ad)The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024",04/12/2024$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 million03/22/2024$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 million Related Companies: Atrion Stock Chart Anika Therapeutics Stock Chart Cerus Stock Chart Utah Medical Products Stock Chart Alphatec Stock Chart LeMaitre Vascular Stock Chart West Pharmaceutical Services Stock Chart Align Technology Stock Chart Cooper Companies Stock Chart DENTSPLY SIRONA 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 6/10/2024 by MarketBeat.com Staff From Our PartnersIt's time to ween off Chinese lithium!As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...Smallcaps Daily | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredWrite this ticker symbol down…A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...StocksToTrade | SponsoredRSVP: Charles Payne’s Cash Flow WorkshopDid you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...Unstoppable Prosperity | Sponsored 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. Share OraSure Technologies With A Colleague Link copied to clipboard. 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.