Get the Stockscreener App
2.51
3.46%
-0.09
After Hours:
2.52
0.01
+0.40%
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 09, 2025, is $2.51.
- 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 $2.42 on May 08, 2025. Since then, Orasure Technologies Inc's stock price has risen over 3.72% to $2.51 now.
- The 52-week high stock price for OSUR is $5.55, representing a 121.12% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for OSUR is $2.42, indicating a -3.59% decrease from the current share price, occurred on May 08, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $2.61 | $2.50 | $0.11 | 675,346.0 | -3.46% |
| May 08, 2025 | $2.73 | $2.42 | $0.31 | 1,063,803.0 | -6.81% |
| May 07, 2025 | $2.81 | $2.76 | $0.055 | 543,231.0 | -0.36% |
| May 06, 2025 | $2.85 | $2.78 | $0.075 | 316,474.0 | -1.75% |
| May 05, 2025 | $2.94 | $2.83 | $0.115 | 432,061.0 | -4.36% |
| May 02, 2025 | $3.04 | $2.95 | $0.09 | 231,554.0 | +1.36% |
| May 01, 2025 | $3.04 | $2.90 | $0.13 | 233,406.0 | -1.67% |
| Apr 30, 2025 | $3.02 | $2.97 | $0.05 | 352,414.0 | -2.29% |
| Apr 29, 2025 | $3.08 | $3.02 | $0.06 | 277,818.0 | +0.66% |
| Apr 28, 2025 | $3.09 | $2.98 | $0.115 | 366,173.0 | +1.67% |
| Apr 25, 2025 | $3.01 | $2.94 | $0.065 | 329,134.0 | -1.32% |
| Apr 24, 2025 | $3.04 | $2.98 | $0.0582 | 250,954.0 | +1.00% |
| Apr 23, 2025 | $3.10 | $2.99 | $0.105 | 457,380.0 | +1.35% |
| Apr 22, 2025 | $2.98 | $2.84 | $0.135 | 406,462.0 | +3.14% |
| Apr 21, 2025 | $3.00 | $2.85 | $0.15 | 449,220.0 | -4.01% |
| Apr 17, 2025 | $3.01 | $2.90 | $0.11 | 704,592.0 | +2.40% |
| Apr 16, 2025 | $2.94 | $2.87 | $0.075 | 586,592.0 | -0.34% |
| Apr 15, 2025 | $3.03 | $2.93 | $0.10 | 355,967.0 | -2.33% |
| Apr 14, 2025 | $3.02 | $2.92 | $0.095 | 421,005.0 | +2.39% |
| Apr 11, 2025 | $2.96 | $2.88 | $0.075 | 388,148.0 | -0.34% |
| Apr 10, 2025 | $3.05 | $2.86 | $0.19 | 722,780.0 | -6.96% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $3.04 | $2.42 | $0.62 | 4,171,221.0 | -16.05% |
| 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% |
5.40%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):