2m 2m 2m 2m 2m 2m 2m
Orasure Techs (OSUR)
NASDAQ
$3.81-$0.05 (-1.42%)
Price as of Oct 22, 2026 6:00 PM EDT- $266.2MMarket Cap
- 34.49%1-Year Change
- Medical Instruments & SuppliesIndustry
Orasure Techs (OSUR)
$3.81-$0.05 (-1.42%)
- 1 Month+4.61%Low Price$3.61High Price$4.11
- 3 Months+1.58%Low Price$3.23High Price$4.17
- 1 Year+34.49%Low Price$2.11High Price$4.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/21/2026 | 3.75 | 3.88 | 3.74 | 3.86 | +3.07% | 404,316 |
10/20/2026 | 3.70 | 3.79 | 3.68 | 3.75 | +1.77% | 406,439 |
10/19/2026 | 3.61 | 3.70 | 3.59 | 3.68 | +1.94% | 659,171 |
10/16/2026 | 3.82 | 3.83 | 3.61 | 3.61 | -5.25% | 317,870 |
10/15/2026 | 3.72 | 3.83 | 3.71 | 3.81 | +2.70% | 590,893 |
10/14/2026 | 3.77 | 3.81 | 3.71 | 3.71 | -2.62% | 355,981 |
10/13/2026 | 3.93 | 3.98 | 3.79 | 3.81 | -2.81% | 559,677 |
10/12/2026 | 3.90 | 4.00 | 3.90 | 3.92 | +0.51% | 462,232 |
10/09/2026 | 3.78 | 3.93 | 3.78 | 3.90 | +2.77% | 446,795 |
10/08/2026 | 3.70 | 3.86 | 3.70 | 3.80 | +1.74% | 584,284 |
10/07/2026 | 3.74 | 3.86 | 3.63 | 3.73 | -1.06% | 435,061 |
10/06/2026 | 4.11 | 4.13 | 3.77 | 3.77 | -8.27% | 534,073 |
10/05/2026 | 3.95 | 4.12 | 3.95 | 4.11 | +3.66% | 423,175 |
10/02/2026 | 3.93 | 4.01 | 3.87 | 3.97 | +2.19% | 420,751 |
10/01/2026 | 3.92 | 3.95 | 3.87 | 3.88 | -1.02% | 480,869 |
09/30/2026 | 3.83 | 3.94 | 3.76 | 3.92 | +2.62% | 837,478 |
09/29/2026 | 3.94 | 3.97 | 3.79 | 3.82 | -3.29% | 538,113 |
09/28/2026 | 3.91 | 4.02 | 3.91 | 3.95 | +0.51% | 841,707 |
09/25/2026 | 3.94 | 4.00 | 3.78 | 3.93 | 0.00% | 474,643 |
09/24/2026 | 3.99 | 4.12 | 3.93 | 3.93 | -1.50% | 693,262 |
09/23/2026 | 3.97 | 4.01 | 3.84 | 3.99 | 0.00% | 383,927 |
09/22/2026 | 3.70 | 4.02 | 3.70 | 3.99 | +8.13% | 686,303 |
09/21/2026 | 3.57 | 3.74 | 3.57 | 3.69 | +3.65% | 627,483 |
09/18/2026 | 3.49 | 3.58 | 3.44 | 3.56 | +2.01% | 1,339,686 |
09/17/2026 | 3.52 | 3.54 | 3.44 | 3.49 | +0.29% | 355,531 |
09/16/2026 | 3.47 | 3.54 | 3.47 | 3.48 | +0.58% | 415,208 |
09/15/2026 | 3.37 | 3.48 | 3.35 | 3.46 | +2.67% | 1,478,007 |
09/14/2026 | 3.25 | 3.38 | 3.22 | 3.37 | +3.69% | 765,965 |
09/11/2026 | 3.27 | 3.28 | 3.20 | 3.25 | +0.62% | 467,283 |
09/10/2026 | 3.33 | 3.33 | 3.15 | 3.23 | -3.87% | 1,008,043 |
09/09/2026 | 3.35 | 3.39 | 3.33 | 3.36 | -0.88% | 413,075 |
09/08/2026 | 3.46 | 3.48 | 3.38 | 3.39 | -2.59% | 354,249 |
09/04/2026 | 3.55 | 3.64 | 3.47 | 3.48 | -2.79% | 304,665 |
09/03/2026 | 3.64 | 3.65 | 3.52 | 3.58 | -0.83% | 211,264 |
09/02/2026 | 3.53 | 3.68 | 3.53 | 3.61 | +2.27% | 345,282 |
09/01/2026 | 3.59 | 3.66 | 3.52 | 3.53 | -1.67% | 328,999 |
08/31/2026 | 3.61 | 3.65 | 3.54 | 3.59 | -0.28% | 326,097 |
08/28/2026 | 3.70 | 3.73 | 3.58 | 3.60 | -2.44% | 249,957 |
08/27/2026 | 3.74 | 3.74 | 3.65 | 3.69 | -0.54% | 255,276 |
08/26/2026 | 3.77 | 3.79 | 3.69 | 3.71 | -1.85% | 249,984 |
08/25/2026 | 3.83 | 3.84 | 3.75 | 3.78 | -1.05% | 275,200 |
08/24/2026 | 3.88 | 3.93 | 3.77 | 3.82 | -1.55% | 348,092 |
08/21/2026 | 3.78 | 3.90 | 3.72 | 3.88 | +3.74% | 769,339 |
08/20/2026 | 3.67 | 3.79 | 3.65 | 3.74 | +1.08% | 647,424 |
08/19/2026 | 3.79 | 3.86 | 3.70 | 3.70 | -1.33% | 419,152 |
08/18/2026 | 3.81 | 3.84 | 3.72 | 3.75 | -1.57% | 459,749 |
08/17/2026 | 3.84 | 3.86 | 3.77 | 3.81 | -0.78% | 357,768 |
08/14/2026 | 4.02 | 4.02 | 3.84 | 3.84 | -4.48% | 582,448 |
08/13/2026 | 3.77 | 4.05 | 3.77 | 4.02 | +7.20% | 708,461 |
08/12/2026 | 3.82 | 3.82 | 3.69 | 3.75 | -3.35% | 619,547 |
08/11/2026 | 4.03 | 4.03 | 3.88 | 3.88 | -3.00% | 310,571 |
08/10/2026 | 4.00 | 4.10 | 3.93 | 4.00 | -1.23% | 404,565 |
08/07/2026 | 3.98 | 4.09 | 3.97 | 4.05 | +1.25% | 524,147 |
08/06/2026 | 4.15 | 4.24 | 3.83 | 4.00 | -3.61% | 1,221,990 |
08/05/2026 | 4.19 | 4.22 | 4.11 | 4.15 | -0.48% | 239,335 |
08/05/2026 |
-$0.20 Earnings | |||||
08/04/2026 | 4.16 | 4.20 | 4.05 | 4.17 | +0.24% | 231,025 |
08/03/2026 | 4.10 | 4.22 | 3.99 | 4.16 | +2.72% | 473,515 |
07/31/2026 | 3.98 | 4.08 | 3.87 | 4.05 | +2.02% | 434,976 |
07/30/2026 | 3.97 | 4.02 | 3.93 | 3.97 | 0.00% | 167,021 |
07/29/2026 | 4.00 | 4.06 | 3.94 | 3.97 | -1.24% | 320,999 |
07/28/2026 | 3.96 | 4.04 | 3.93 | 4.02 | +1.52% | 237,424 |
07/27/2026 | 4.02 | 4.12 | 3.93 | 3.96 | -0.25% | 278,861 |
07/24/2026 | 4.04 | 4.10 | 3.96 | 3.97 | -1.49% | 298,001 |
07/23/2026 | 3.75 | 4.03 | 3.73 | 4.03 | +6.33% | 449,554 |
07/22/2026 | 3.81 | 3.98 | 3.73 | 3.79 | -0.26% | 606,388 |
07/21/2026 | 3.85 | 3.92 | 3.71 | 3.80 | -1.30% | 492,407 |
07/20/2026 | 3.88 | 3.90 | 3.80 | 3.85 | -0.52% | 189,314 |
07/17/2026 | 3.90 | 3.98 | 3.82 | 3.87 | -2.27% | 524,026 |
07/16/2026 | 4.24 | 4.32 | 3.95 | 3.96 | -6.82% | 423,440 |
07/15/2026 | 4.27 | 4.33 | 4.20 | 4.25 | -0.23% | 296,428 |
07/14/2026 | 4.32 | 4.36 | 4.25 | 4.26 | -0.93% | 374,783 |
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 |