2m 2m 2m 2m 2m 2m 2m
Orasure Techs (OSUR)
NASDAQ
$4.31+$0.005 (+0.12%)
Price as of Jul 14, 2026 8:32 AM EDT- $296.0MMarket Cap
- 40.07%1-Year Change
- Medical Instruments & SuppliesIndustry
Orasure Techs (OSUR)
$4.31+$0.005 (+0.12%)
- 1 Month+2.87%Low Price$4.16High Price$4.50
- 3 Months+39.61%Low Price$2.95High Price$4.50
- 1 Year+40.07%Low Price$2.11High Price$4.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.28 | 4.34 | 4.24 | 4.30 | +0.12% | 266,957 |
07/10/2026 | 4.25 | 4.31 | 4.20 | 4.30 | +0.23% | 234,501 |
07/09/2026 | 4.31 | 4.32 | 4.26 | 4.29 | +0.82% | 193,704 |
07/08/2026 | 4.30 | 4.30 | 4.19 | 4.25 | -1.62% | 337,062 |
07/07/2026 | 4.38 | 4.40 | 4.21 | 4.32 | -1.14% | 496,215 |
07/06/2026 | 4.32 | 4.46 | 4.32 | 4.37 | +0.46% | 491,060 |
07/02/2026 | 4.35 | 4.47 | 4.33 | 4.35 | +0.69% | 431,855 |
07/01/2026 | 4.45 | 4.51 | 4.30 | 4.32 | -3.14% | 460,994 |
06/30/2026 | 4.51 | 4.51 | 4.31 | 4.46 | -0.89% | 572,538 |
06/29/2026 | 4.46 | 4.54 | 4.35 | 4.50 | +0.90% | 983,776 |
06/26/2026 | 4.42 | 4.50 | 4.37 | 4.46 | +1.13% | 871,019 |
06/25/2026 | 4.35 | 4.43 | 4.34 | 4.41 | +1.61% | 577,089 |
06/24/2026 | 4.23 | 4.42 | 4.21 | 4.34 | +2.36% | 652,481 |
06/23/2026 | 4.12 | 4.29 | 4.11 | 4.24 | +1.92% | 563,844 |
06/22/2026 | 4.23 | 4.31 | 4.10 | 4.16 | -2.12% | 622,073 |
06/18/2026 | 4.50 | 4.55 | 4.18 | 4.25 | -4.92% | 1,319,595 |
06/17/2026 | 4.26 | 4.58 | 4.26 | 4.47 | +3.47% | 744,286 |
06/16/2026 | 4.19 | 4.36 | 4.01 | 4.32 | +3.60% | 657,838 |
06/15/2026 | 4.19 | 4.23 | 4.09 | 4.17 | -0.24% | 523,246 |
06/12/2026 | 4.19 | 4.25 | 4.13 | 4.18 | -0.24% | 506,169 |
06/11/2026 | 4.07 | 4.28 | 4.00 | 4.19 | +3.97% | 776,017 |
06/10/2026 | 4.26 | 4.30 | 4.02 | 4.03 | -4.95% | 716,979 |
06/09/2026 | 4.18 | 4.27 | 4.12 | 4.24 | +2.17% | 748,278 |
06/08/2026 | 4.09 | 4.19 | 4.05 | 4.15 | +2.72% | 808,637 |
06/05/2026 | 4.17 | 4.22 | 4.01 | 4.04 | -3.12% | 554,823 |
06/04/2026 | 3.89 | 4.19 | 3.89 | 4.17 | +5.57% | 719,597 |
06/03/2026 | 4.01 | 4.10 | 3.93 | 3.95 | -1.25% | 818,252 |
06/02/2026 | 4.03 | 4.16 | 3.95 | 4.00 | -2.20% | 1,236,825 |
06/01/2026 | 4.19 | 4.29 | 4.03 | 4.09 | -4.88% | 898,683 |
05/29/2026 | 4.19 | 4.33 | 4.17 | 4.30 | +1.65% | 780,830 |
05/28/2026 | 3.97 | 4.33 | 3.91 | 4.23 | +6.28% | 1,136,400 |
05/27/2026 | 3.92 | 4.13 | 3.85 | 3.98 | +1.02% | 976,926 |
05/26/2026 | 3.93 | 4.03 | 3.66 | 3.94 | +9.14% | 1,543,134 |
05/22/2026 | 3.29 | 3.65 | 3.29 | 3.61 | +9.73% | 931,747 |
05/21/2026 | 3.05 | 3.30 | 3.03 | 3.29 | +7.17% | 626,306 |
05/20/2026 | 3.07 | 3.15 | 3.06 | 3.07 | -0.32% | 566,233 |
05/19/2026 | 3.00 | 3.10 | 2.96 | 3.08 | +2.33% | 390,160 |
05/18/2026 | 3.01 | 3.06 | 2.99 | 3.01 | +0.33% | 509,788 |
05/15/2026 | 3.01 | 3.19 | 2.96 | 3.00 | +1.69% | 1,389,244 |
05/14/2026 | 3.05 | 3.09 | 2.92 | 2.95 | -2.96% | 868,110 |
05/13/2026 | 2.98 | 3.06 | 2.98 | 3.04 | +2.36% | 1,097,179 |
05/12/2026 | 3.02 | 3.06 | 2.88 | 2.97 | -1.66% | 835,590 |
05/11/2026 | 3.06 | 3.09 | 3.00 | 3.02 | -1.31% | 850,258 |
05/08/2026 | 3.13 | 3.14 | 3.01 | 3.06 | -2.24% | 869,003 |
05/07/2026 | 2.96 | 3.24 | 2.95 | 3.13 | +4.33% | 1,595,258 |
05/06/2026 | 3.02 | 3.12 | 2.95 | 3.00 | 0.00% | 584,267 |
05/06/2026 |
-$0.24 Earnings | |||||
05/05/2026 | 2.95 | 3.05 | 2.95 | 3.00 | +1.69% | 284,546 |
05/04/2026 | 2.94 | 2.97 | 2.92 | 2.95 | 0.00% | 360,350 |
05/01/2026 | 3.02 | 3.04 | 2.91 | 2.95 | -2.96% | 304,830 |
04/30/2026 | 2.96 | 3.05 | 2.95 | 3.04 | +2.70% | 277,639 |
04/29/2026 | 2.98 | 3.02 | 2.90 | 2.96 | -1.66% | 335,182 |
04/28/2026 | 3.03 | 3.13 | 2.98 | 3.01 | 0.00% | 547,357 |
04/27/2026 | 3.00 | 3.05 | 2.93 | 3.01 | +0.33% | 501,312 |
04/24/2026 | 3.03 | 3.05 | 2.93 | 3.00 | -1.64% | 481,593 |
04/23/2026 | 3.11 | 3.13 | 3.05 | 3.05 | -2.24% | 352,252 |
04/22/2026 | 3.18 | 3.23 | 3.10 | 3.12 | -1.27% | 365,417 |
04/21/2026 | 3.22 | 3.25 | 3.14 | 3.16 | -0.94% | 245,939 |
04/20/2026 | 3.16 | 3.27 | 3.16 | 3.19 | +0.95% | 288,785 |
04/17/2026 | 3.25 | 3.27 | 3.16 | 3.16 | -1.56% | 305,983 |
04/16/2026 | 3.24 | 3.24 | 3.17 | 3.21 | -0.93% | 223,273 |
04/15/2026 | 3.20 | 3.25 | 3.18 | 3.24 | +0.93% | 223,874 |
04/14/2026 | 3.08 | 3.22 | 3.08 | 3.21 | +4.22% | 263,855 |
04/13/2026 | 2.96 | 3.12 | 2.95 | 3.08 | +4.05% | 390,267 |
04/10/2026 | 3.06 | 3.11 | 2.92 | 2.96 | -3.27% | 250,940 |
04/09/2026 | 3.09 | 3.09 | 3.03 | 3.06 | -0.65% | 196,746 |
04/08/2026 | 3.14 | 3.18 | 3.05 | 3.08 | +0.65% | 269,870 |
04/07/2026 | 3.08 | 3.08 | 3.01 | 3.06 | -0.65% | 304,438 |
04/06/2026 | 3.07 | 3.13 | 3.06 | 3.08 | 0.00% | 601,425 |
04/02/2026 | 3.01 | 3.10 | 2.98 | 3.08 | +0.98% | 460,753 |
04/01/2026 | 2.83 | 3.11 | 2.83 | 3.05 | +1.67% | 301,272 |
03/31/2026 | 2.96 | 3.02 | 2.92 | 3.00 | +2.74% | 345,502 |
03/30/2026 | 2.99 | 2.99 | 2.90 | 2.92 | -2.67% | 402,951 |
03/27/2026 | 3.04 | 3.11 | 2.97 | 3.00 | -2.28% | 390,950 |
03/26/2026 | 3.11 | 3.15 | 3.05 | 3.07 | -2.23% | 238,316 |
03/25/2026 | 3.13 | 3.18 | 3.07 | 3.14 | +2.61% | 424,601 |
03/24/2026 | 3.20 | 3.26 | 2.99 | 3.06 | -0.65% | 1,082,463 |
03/23/2026 | 3.08 | 3.18 | 3.05 | 3.08 | +4.41% | 779,824 |
03/20/2026 | 2.91 | 2.98 | 2.86 | 2.95 | +1.37% | 1,215,220 |
03/19/2026 | 2.87 | 2.95 | 2.85 | 2.91 | +0.34% | 410,333 |
03/18/2026 | 2.94 | 2.97 | 2.78 | 2.90 | -2.68% | 754,563 |
03/17/2026 | 3.35 | 3.45 | 2.97 | 2.98 | -4.79% | 990,010 |
03/16/2026 | 2.94 | 3.15 | 2.94 | 3.13 | +5.39% | 429,124 |
03/13/2026 | 3.10 | 3.15 | 2.92 | 2.97 | -3.88% | 646,153 |
03/12/2026 | 3.14 | 3.18 | 3.02 | 3.09 | -2.83% | 454,360 |
03/11/2026 | 3.08 | 3.21 | 3.08 | 3.18 | +1.60% | 395,657 |
03/10/2026 | 3.15 | 3.20 | 3.10 | 3.13 | -2.19% | 409,686 |
03/09/2026 | 3.15 | 3.23 | 3.10 | 3.20 | +0.31% | 435,500 |
03/06/2026 | 2.88 | 3.21 | 2.88 | 3.19 | +6.87% | 648,266 |
03/05/2026 | 2.99 | 3.04 | 2.91 | 2.99 | -0.83% | 468,937 |
03/04/2026 | 3.02 | 3.08 | 2.96 | 3.01 | +1.01% | 348,369 |
03/03/2026 | 2.87 | 3.07 | 2.86 | 2.98 | +0.68% | 493,127 |
03/02/2026 | 3.12 | 3.17 | 2.92 | 2.96 | -6.03% | 817,694 |
02/27/2026 | 3.06 | 3.22 | 3.06 | 3.15 | +2.27% | 580,547 |
02/26/2026 | 2.51 | 3.14 | 2.51 | 3.08 | +10.00% | 1,047,691 |
02/25/2026 | 2.82 | 2.85 | 2.77 | 2.80 | -0.71% | 539,806 |
02/25/2026 |
-$0.19 Earnings | |||||
02/24/2026 | 2.75 | 2.83 | 2.75 | 2.82 | +2.55% | 360,062 |
02/23/2026 | 2.73 | 2.78 | 2.67 | 2.75 | 0.00% | 401,283 |
02/20/2026 | 2.82 | 2.82 | 2.73 | 2.75 | -2.83% | 240,448 |