Get the Stockscreener App
5.49
0.18%
+0.010
Orasure Technologies Inc. Stock (OSUR) Price History
The historical daily chart and data for Orasure Technologies Inc. stock (OSUR), show that the latest closing stock price as of May 03, 2024, is $5.49.
- Orasure Technologies Inc. all-time high stock price is $23.01, occurred on October 04, 2017.
- The lowest Orasure Technologies Inc. stock price recorded was $2.62 on June 13, 2022. Since then, Orasure Technologies Inc.'s stock price has risen over 109.54% to $5.49 now.
- The 52-week high stock price for OSUR is $8.45, representing a 53.92% increase from the current share price, occurred on January 04, 2024.
- The 52-week low stock price for OSUR is $4.375, indicating a -20.31% decrease from the current share price, occurred on July 20, 2023.
- The closing price of Orasure Technologies Inc. (OSUR) stock in the beginning of 2023 was $8.65. The stock closed the year at $4.82, a loss of over -44.28% for the year.
The table below shows more information about OSUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $5.57 | $5.44 | $0.125 | 657,610.0 | +0.18% |
| May 02, 2024 | $5.49 | $5.24 | $0.25 | 816,478.0 | +2.81% |
| May 01, 2024 | $5.42 | $5.21 | $0.21 | 402,235.0 | +0.76% |
| Apr 30, 2024 | $5.38 | $5.28 | $0.105 | 755,622.0 | -2.04% |
| Apr 29, 2024 | $5.42 | $5.31 | $0.105 | 536,541.0 | +1.50% |
| Apr 26, 2024 | $5.37 | $5.26 | $0.105 | 519,604.0 | +1.14% |
| Apr 25, 2024 | $5.44 | $5.25 | $0.19 | 739,996.0 | -4.36% |
| Apr 24, 2024 | $5.53 | $5.42 | $0.11 | 755,302.0 | -0.54% |
| Apr 23, 2024 | $5.53 | $5.35 | $0.18 | 704,609.0 | +3.36% |
| Apr 22, 2024 | $5.38 | $5.26 | $0.12 | 666,846.0 | +1.33% |
| Apr 19, 2024 | $5.34 | $5.21 | $0.125 | 646,702.0 | +0.57% |
| Apr 18, 2024 | $5.33 | $5.20 | $0.13 | 639,714.0 | +0.00% |
| Apr 17, 2024 | $5.37 | $5.18 | $0.185 | 1,082,804.0 | +0.57% |
| Apr 16, 2024 | $5.39 | $5.22 | $0.17 | 532,991.0 | -3.51% |
| Apr 15, 2024 | $5.56 | $5.39 | $0.165 | 660,224.0 | -1.99% |
| Apr 12, 2024 | $5.75 | $5.49 | $0.255 | 417,920.0 | -4.33% |
| Apr 11, 2024 | $5.84 | $5.75 | $0.09 | 430,094.0 | -0.35% |
| Apr 10, 2024 | $5.83 | $5.72 | $0.11 | 676,648.0 | -2.36% |
| Apr 09, 2024 | $6.04 | $5.85 | $0.195 | 761,646.0 | +0.25% |
| Apr 08, 2024 | $5.99 | $5.84 | $0.15 | 707,725.0 | -0.76% |
| Apr 05, 2024 | $6.05 | $5.77 | $0.28 | 929,427.0 | -0.83% |
Orasure Technologies Inc. Stock (OSUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orasure Technologies Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orasure Technologies Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orasure Technologies Inc. Stock (OSUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $5.57 | $5.21 | $0.355 | 2,533,933.0 | +3.78% |
| Apr, 2024 | $6.35 | $5.18 | $1.17 | 15,369,331.0 | -13.98% |
| Mar, 2024 | $7.43 | $6.08 | $1.35 | 24,897,996.0 | -14.52% |
| Feb, 2024 | $8.04 | $6.57 | $1.47 | 15,771,075.0 | -2.37% |
| Jan, 2024 | $8.45 | $7.34 | $1.11 | 16,069,047.0 | -10.12% |
Orasure Technologies Inc. Stock (OSUR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.43 | $6.65 | $1.78 | 17,744,680.0 | +12.02% |
| Nov, 2023 | $7.43 | $5.08 | $2.34 | 12,237,232.0 | +41.86% |
| Oct, 2023 | $6.02 | $5.04 | $0.985 | 9,194,652.0 | -12.98% |
| Sep, 2023 | $6.61 | $5.39 | $1.22 | 11,978,995.0 | -8.20% |
| Aug, 2023 | $6.99 | $4.40 | $2.59 | 18,102,634.0 | +36.86% |
| Jul, 2023 | $5.13 | $4.38 | $0.76 | 10,191,584.0 | -5.79% |
| Jun, 2023 | $5.73 | $4.92 | $0.81 | 12,822,979.0 | -0.40% |
| May, 2023 | $7.82 | $4.83 | $2.99 | 15,829,859.0 | -26.03% |
| Apr, 2023 | $7.21 | $5.93 | $1.28 | 9,678,423.0 | +12.40% |
| Mar, 2023 | $6.62 | $5.49 | $1.13 | 13,064,379.0 | -4.12% |
| Feb, 2023 | $6.35 | $4.89 | $1.46 | 15,076,358.0 | +13.08% |
| Jan, 2023 | $5.62 | $4.63 | $0.99 | 6,753,077.0 | +15.77% |
Orasure Technologies Inc. Stock (OSUR) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $5.46 | $4.53 | $0.93 | 9,748,857.0 | -4.37% |
| Nov, 2022 | $5.43 | $4.06 | $1.37 | 12,941,884.0 | +15.60% |
| Oct, 2022 | $4.41 | $3.56 | $0.85 | 10,127,952.0 | +15.04% |
| Sep, 2022 | $4.32 | $3.45 | $0.87 | 17,762,506.0 | -7.33% |
| Aug, 2022 | $4.81 | $2.98 | $1.83 | 25,290,322.0 | +33.66% |
| Jul, 2022 | $3.12 | $2.65 | $0.47 | 21,089,892.0 | +12.92% |
| Jun, 2022 | $4.35 | $2.62 | $1.73 | 45,420,497.0 | -34.70% |
| May, 2022 | $6.49 | $4.00 | $2.49 | 20,046,914.0 | -32.41% |
| Apr, 2022 | $7.21 | $5.85 | $1.37 | 8,778,758.0 | -9.44% |
| Mar, 2022 | $8.10 | $6.51 | $1.59 | 10,531,068.0 | -13.08% |
| Feb, 2022 | $9.42 | $7.00 | $2.42 | 10,415,288.0 | -11.86% |
| Jan, 2022 | $8.96 | $7.56 | $1.40 | 19,758,436.0 | +1.84% |
2.15%
0.05%
Cap:
|
Volume (24h):