Free Trial

OraSure Technologies (OSUR) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free OSUR Stock Alerts
$4.73
+0.03 (+0.64%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

OraSure Technologies Stock Price Performance

5 Day
Performance
-2.47%
1 Month
Performance
-11.26%
3 Month
Performance
-34.94%
6 Month
Performance
-33.94%
Year-To-Date
Performance
-42.32%
1 Year
Performance
-14.47%
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 Behind the Markets
Don’t buy a single NVIDIA share before you see this...
If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...
I've prepared a short briefing with all the proof

OSUR Stock Chart for Saturday, June, 1, 2024

OSUR Chart by TradingView

OraSure Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$4.70$4.73
+0.64%		$4.77$4.67709,287 shs$349.83 million
05/30/2024$4.68$4.70
+0.43%		$4.75$4.63578,382 shs$347.61 million
05/29/2024$4.83$4.68
-3.11%		$4.80$4.59737,255 shs$346.13 million
05/28/2024$4.85$4.83
-0.41%		$4.88$4.80592,556 shs$357.23 million
05/27/2024$4.85$4.85$4.92$4.81538,500 shs$358.71 million
05/24/2024$4.92$4.85
-1.42%		$4.92$4.81538,510 shs$358.71 million
05/23/2024$5.05$4.92
-2.57%		$5.07$4.84781,729 shs$363.88 million
05/22/2024$4.90$5.05
+3.06%		$5.08$4.891.16 million shs$373.50 million
05/21/2024$4.93$4.90
-0.61%		$4.96$4.84839,572 shs$362.40 million
05/20/2024$4.92$4.93
+0.20%		$4.98$4.88822,743 shs$364.62 million
05/17/2024$5.23$4.92
-5.93%		$5.24$4.911.00 million shs$363.88 million
05/16/2024$5.39$5.23
-2.88%		$5.38$5.21865,530 shs$386.81 million
05/15/2024$5.45$5.39
-1.19%		$5.55$5.24867,534 shs$398.27 million
05/14/2024$5.16$5.45
+5.62%		$5.45$5.081.13 million shs$403.08 million
05/13/2024$4.86$5.16
+6.17%		$5.20$4.831.10 million shs$381.63 million
05/10/2024$5.05$4.86
-3.67%		$5.15$4.811.04 million shs$371.84 million
05/09/2024$5.31$5.05
-4.99%		$5.24$4.781.17 million shs$385.99 million
05/08/2024$5.54$5.31
-4.15%		$5.53$5.30810,048 shs$406.27 million
05/07/2024$5.50$5.54
+0.73%		$5.59$5.48607,140 shs$423.87 million
05/06/2024$5.49$5.50
+0.18%		$5.59$5.43682,855 shs$420.81 million
05/03/2024$5.48$5.49
+0.18%		$5.57$5.44668,077 shs$420.04 million
05/02/2024$5.33$5.48
+2.81%		$5.49$5.24822,352 shs$419.28 million
05/01/2024$5.29$5.33
+0.76%		$5.42$5.21410,821 shs$407.80 million
04/30/2024$5.40$5.29
-2.04%		$5.39$5.28772,707 shs$404.74 million
04/29/2024$5.32$5.40
+1.50%		$5.42$5.31548,880 shs$413.15 million
04/26/2024$5.26$5.32
+1.14%		$5.37$5.26534,356 shs$407.03 million
04/25/2024$5.50$5.26
-4.36%		$5.44$5.25751,172 shs$402.44 million
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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

Related Companies:
This page (NASDAQ:OSUR) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings