OSUR
Orasure Techs (OSUR)
NASDAQ
$4.32+$0.08 (+1.86%)
Price as of Jun 23, 2026 7:58 PM EDT
  • $286.4M
    Market Cap
  • 41.33%
    1-Year Change
  • Medical Instruments & Supplies
    Industry
  • 1 Month
    +17.45%
    Low Price$3.94
    High Price$4.47
  • 3 Months
    +37.66%
    Low Price$2.92
    High Price$4.47
  • 1 Year
    +41.33%
    Low Price$2.11
    High Price$4.47
Date
Open
High
Low
Close
Change (%)
Volume
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
02/19/2026
2.80
2.85
2.79
2.83
-0.70%
381,185
02/18/2026
2.76
2.91
2.75
2.85
+3.64%
302,748
02/17/2026
2.73
2.79
2.68
2.75
0.00%
388,049
02/13/2026
2.80
2.86
2.75
2.75
-1.79%
358,504
02/12/2026
2.83
2.86
2.72
2.80
-0.71%
481,567
02/11/2026
2.83
2.88
2.74
2.82
+0.36%
392,276
02/10/2026
2.80
2.90
2.77
2.81
-0.35%
260,320
02/09/2026
2.70
2.84
2.64
2.82
+4.06%
392,146
02/06/2026
2.77
2.81
2.70
2.71
-0.73%
453,354
02/05/2026
2.89
2.90
2.70
2.73
-5.86%
872,621
02/04/2026
2.88
2.94
2.86
2.90
+1.40%
401,175
02/03/2026
2.92
3.01
2.80
2.86
-2.05%
506,449
02/02/2026
2.78
2.97
2.72
2.92
+4.66%
793,000