loading

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 October 01, 2025, is $3.11.
  • 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 $2.36 on May 15, 2025. Since then, Orasure Technologies Inc's stock price has risen over 31.78% to $3.11 now.
  • The 52-week high stock price for OSUR is $4.60, representing a 47.91% increase from the current share price, occurred on November 07, 2024.
  • The 52-week low stock price for OSUR is $2.36, indicating a -24.12% decrease from the current share price, occurred on May 15, 2025.
  • The closing price of Orasure Technologies Inc (OSUR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Oct 01, 2025 $3.25 $3.10 $0.15 251,101.0 -3.12%
Sep 30, 2025 $3.21 $3.13 $0.075 486,519.0 +0.94%
Sep 29, 2025 $3.21 $3.09 $0.12 673,054.0 -0.63%
Sep 26, 2025 $3.22 $3.15 $0.07 735,705.0 +0.31%
Sep 25, 2025 $3.27 $3.15 $0.125 615,396.0 -1.24%
Sep 24, 2025 $3.32 $3.22 $0.098 622,226.0 -1.52%
Sep 23, 2025 $3.39 $3.25 $0.14 446,688.0 -1.20%
Sep 22, 2025 $3.42 $3.31 $0.105 499,479.0 -1.78%
Sep 19, 2025 $3.39 $3.26 $0.13 1,077,646.0 +2.42%
Sep 18, 2025 $3.35 $3.28 $0.07 444,542.0 +0.30%
Sep 17, 2025 $3.40 $3.22 $0.18 425,281.0 +2.17%
Sep 16, 2025 $3.30 $3.16 $0.14 714,872.0 -0.31%
Sep 15, 2025 $3.34 $3.21 $0.135 429,373.0 -2.42%
Sep 12, 2025 $3.37 $3.29 $0.08 274,664.0 -0.30%
Sep 11, 2025 $3.35 $3.28 $0.07 401,673.0 +1.84%
Sep 10, 2025 $3.39 $3.25 $0.1408 270,099.0 -2.69%
Sep 09, 2025 $3.38 $3.26 $0.1189 468,338.0 +3.08%
Sep 08, 2025 $3.27 $3.15 $0.125 292,119.0 +0.62%
Sep 05, 2025 $3.26 $3.19 $0.0684 259,845.0 +2.54%
Sep 04, 2025 $3.21 $3.12 $0.095 457,590.0 +0.32%
Sep 03, 2025 $3.34 $3.13 $0.21 559,676.0 -6.55%

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 2025

Month High Low High - Low Volume % Change
Sep, 2025 $3.46 $3.09 $0.37 11,506,786.0 -6.04%
Aug, 2025 $3.54 $2.66 $0.88 13,374,375.0 +4.09%
Jul, 2025 $3.82 $2.92 $0.90 15,317,681.0 +6.00%
Jun, 2025 $3.09 $2.78 $0.3114 16,273,869.0 +4.17%
May, 2025 $3.04 $2.36 $0.68 15,220,152.0 -3.68%
Apr, 2025 $3.38 $2.84 $0.54 11,479,090.0 -11.28%
Mar, 2025 $4.22 $3.18 $1.04 15,468,434.0 -3.16%
Feb, 2025 $4.08 $2.69 $1.40 18,166,705.0 -13.43%
Jan, 2025 $4.14 $3.52 $0.62 18,783,597.0 +11.36%

Orasure Technologies Inc Stock (OSUR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.17 $3.52 $0.655 20,014,530.0 -5.79%
Nov, 2024 $4.60 $3.72 $0.88 14,233,611.0 -6.52%
Oct, 2024 $4.29 $3.99 $0.30 10,871,918.0 -4.80%
Sep, 2024 $4.54 $4.07 $0.47 13,612,744.0 -4.69%
Aug, 2024 $4.92 $3.98 $0.935 14,727,475.0 +0.00%
Jul, 2024 $4.62 $3.92 $0.705 15,823,115.0 +5.16%
Jun, 2024 $4.98 $4.12 $0.865 40,349,328.0 -9.94%
May, 2024 $5.59 $4.59 $0.9975 17,715,719.0 -10.59%
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%
$125.92
price up icon 0.65%
medical_instruments_supplies BAX
$22.93
price up icon 0.68%
$72.45
price down icon 0.76%
medical_instruments_supplies COO
$67.16
price down icon 2.04%
$66.78
price down icon 0.90%
medical_instruments_supplies WST
$270.38
price up icon 3.20%
Cap:     |  Volume (24h):