OraSure Technologies, Inc. - Price History
Monthly price history for OSUR (OraSure Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5.33 | $5.33 |
| April 2024 | $5.29 | $5.29 |
| March 2024 | $6.15 | $6.15 |
| February 2024 | $7.20 | $7.20 |
| January 2024 | $7.37 | $7.37 |
| December 2023 | $8.20 | $8.20 |
| November 2023 | $7.32 | $7.32 |
| October 2023 | $5.16 | $5.16 |
| September 2023 | $5.93 | $5.93 |
| August 2023 | $6.46 | $6.46 |
| July 2023 | $4.72 | $4.72 |
| June 2023 | $5.01 | $5.01 |
| May 2023 | $5.03 | $5.03 |
| April 2023 | $6.80 | $6.80 |
| March 2023 | $6.05 | $6.05 |
| February 2023 | $6.31 | $6.31 |
| January 2023 | $5.58 | $5.58 |
| December 2022 | $4.82 | $4.82 |
| November 2022 | $5.04 | $5.04 |
| October 2022 | $4.36 | $4.36 |
| September 2022 | $3.79 | $3.79 |
| August 2022 | $4.09 | $4.09 |
| July 2022 | $3.06 | $3.06 |
| June 2022 | $2.71 | $2.71 |
| May 2022 | $4.15 | $4.15 |
| April 2022 | $6.14 | $6.14 |
| March 2022 | $6.78 | $6.78 |
| February 2022 | $7.80 | $7.80 |
| January 2022 | $8.85 | $8.85 |
| December 2021 | $8.69 | $8.69 |
| November 2021 | $9.33 | $9.33 |
| October 2021 | $10.67 | $10.67 |
| September 2021 | $11.31 | $11.31 |
| August 2021 | $10.95 | $10.95 |
| July 2021 | $11.79 | $11.79 |
| June 2021 | $10.14 | $10.14 |
| May 2021 | $9.61 | $9.61 |
| April 2021 | $9.15 | $9.15 |
| March 2021 | $11.67 | $11.67 |
| February 2021 | $10.60 | $10.60 |
| January 2021 | $15.23 | $15.23 |
| December 2020 | $10.58 | $10.58 |
| November 2020 | $12 | $12 |
| October 2020 | $14.94 | $14.94 |
| September 2020 | $12.17 | $12.17 |
| August 2020 | $11.72 | $11.72 |
| July 2020 | $18.15 | $18.15 |
| June 2020 | $11.63 | $11.63 |
| May 2020 | $14.54 | $14.54 |
| April 2020 | $15.94 | $15.94 |
| March 2020 | $10.76 | $10.76 |
| February 2020 | $6.03 | $6.03 |
| January 2020 | $7.05 | $7.05 |
| December 2019 | $8.03 | $8.03 |
| November 2019 | $8.10 | $8.10 |
| October 2019 | $8.54 | $8.54 |
| September 2019 | $7.47 | $7.47 |
| August 2019 | $6.60 | $6.60 |
| July 2019 | $8.35 | $8.35 |
| June 2019 | $9.28 | $9.28 |
| May 2019 | $8.30 | $8.30 |
| April 2019 | $9.46 | $9.46 |
| March 2019 | $11.15 | $11.15 |
| February 2019 | $10.75 | $10.75 |
| January 2019 | $12.85 | $12.85 |
| December 2018 | $11.68 | $11.68 |
| November 2018 | $12.70 | $12.70 |
| October 2018 | $13.90 | $13.90 |
| September 2018 | $15.45 | $15.45 |
| August 2018 | $16.01 | $16.01 |
| July 2018 | $16.79 | $16.79 |
| June 2018 | $16.47 | $16.47 |
| May 2018 | $17.01 | $17.01 |
| April 2018 | $17.73 | $17.73 |
| March 2018 | $16.89 | $16.89 |
| February 2018 | $17.26 | $17.26 |
| January 2018 | $21.76 | $21.76 |
| December 2017 | $18.86 | $18.86 |
| November 2017 | $16.55 | $16.55 |
| October 2017 | $19.75 | $19.75 |
| September 2017 | $22.50 | $22.50 |
| August 2017 | $20.41 | $20.41 |
| July 2017 | $17.54 | $17.54 |
| June 2017 | $17.26 | $17.26 |
| May 2017 | $15.07 | $15.07 |
| April 2017 | $13.11 | $13.11 |
| March 2017 | $12.93 | $12.93 |
| February 2017 | $11.21 | $11.21 |
| January 2017 | $8.82 | $8.82 |
| December 2016 | $8.78 | $8.78 |
| November 2016 | $8.43 | $8.43 |
| October 2016 | $7.51 | $7.51 |
| September 2016 | $7.97 | $7.97 |
| August 2016 | $8.57 | $8.57 |
| July 2016 | $6.82 | $6.82 |
| June 2016 | $5.91 | $5.91 |
| May 2016 | $7.68 | $7.68 |
| April 2016 | $7.18 | $7.18 |
| March 2016 | $7.23 | $7.23 |
| February 2016 | $6.71 | $6.71 |
| January 2016 | $5.47 | $5.47 |
| December 2015 | $6.44 | $6.44 |
| November 2015 | $6.25 | $6.25 |
| October 2015 | $5.20 | $5.20 |
| September 2015 | $4.44 | $4.44 |
| August 2015 | $5.40 | $5.40 |
| July 2015 | $4.94 | $4.94 |
| June 2015 | $5.39 | $5.39 |
| May 2015 | $6.19 | $6.19 |
| April 2015 | $6.30 | $6.30 |
| March 2015 | $6.54 | $6.54 |
| February 2015 | $7.16 | $7.16 |
| January 2015 | $9.19 | $9.19 |
| December 2014 | $10.14 | $10.14 |
| November 2014 | $9.01 | $9.01 |
| October 2014 | $8.95 | $8.95 |
| September 2014 | $7.22 | $7.22 |
| August 2014 | $8.33 | $8.33 |
| July 2014 | $8.23 | $8.23 |
| June 2014 | $8.61 | $8.61 |
| May 2014 | $6.32 | $6.32 |
| April 2014 | $6.55 | $6.55 |
| March 2014 | $7.97 | $7.97 |
| February 2014 | $6.94 | $6.94 |
| January 2014 | $5.87 | $5.87 |
| December 2013 | $6.29 | $6.29 |
| November 2013 | $6.15 | $6.15 |
| October 2013 | $6.52 | $6.52 |
| September 2013 | $6.01 | $6.01 |
| August 2013 | $4.78 | $4.78 |
| July 2013 | $4.43 | $4.43 |
| June 2013 | $3.88 | $3.88 |
| May 2013 | $4.38 | $4.38 |
| April 2013 | $4.46 | $4.46 |
| March 2013 | $5.40 | $5.40 |
| February 2013 | $5.56 | $5.56 |
| January 2013 | $7.05 | $7.05 |
| December 2012 | $7.18 | $7.18 |
| November 2012 | $7.70 | $7.70 |
| October 2012 | $9.06 | $9.06 |
| September 2012 | $11.11 | $11.11 |
| August 2012 | $9.71 | $9.71 |
| July 2012 | $10.61 | $10.61 |
| June 2012 | $11.24 | $11.24 |
| May 2012 | $10.35 | $10.35 |
| April 2012 | $11.47 | $11.47 |
| March 2012 | $11.49 | $11.49 |
| February 2012 | $10.03 | $10.03 |
| January 2012 | $11.12 | $11.12 |
| December 2011 | $9.11 | $9.11 |
| November 2011 | $9.50 | $9.50 |
| October 2011 | $9.29 | $9.29 |
| September 2011 | $7.96 | $7.96 |
| August 2011 | $7.33 | $7.33 |
| July 2011 | $9.20 | $9.20 |
| June 2011 | $8.53 | $8.53 |
| May 2011 | $8.62 | $8.62 |
| April 2011 | $8.81 | $8.81 |
| March 2011 | $7.86 | $7.86 |
| February 2011 | $6.93 | $6.93 |
| January 2011 | $6.47 | $6.47 |
| December 2010 | $5.75 | $5.75 |
| November 2010 | $5.25 | $5.25 |
| October 2010 | $4.07 | $4.07 |
| September 2010 | $4.05 | $4.05 |
| August 2010 | $3.38 | $3.38 |
| July 2010 | $4.74 | $4.74 |
| June 2010 | $4.63 | $4.63 |
| May 2010 | $4.52 | $4.52 |
| April 2010 | $6.34 | $6.34 |
| March 2010 | $5.93 | $5.93 |
| February 2010 | $5.50 | $5.50 |
| January 2010 | $5.12 | $5.12 |
| December 2009 | $5.08 | $5.08 |
| November 2009 | $3.84 | $3.84 |
| October 2009 | $3.26 | $3.26 |
| September 2009 | $2.90 | $2.90 |
| August 2009 | $2.64 | $2.64 |
| July 2009 | $2.84 | $2.84 |
| June 2009 | $2.47 | $2.47 |
| May 2009 | $3.64 | $3.64 |
| April 2009 | $3.62 | $3.62 |
| March 2009 | $2.53 | $2.53 |
| February 2009 | $2.56 | $2.56 |
| January 2009 | $2.88 | $2.88 |
| December 2008 | $3.68 | $3.68 |
| November 2008 | $3.44 | $3.44 |
| October 2008 | $4.61 | $4.61 |
| September 2008 | $4.92 | $4.92 |
| August 2008 | $4.99 | $4.99 |
| July 2008 | $4.14 | $4.14 |
| June 2008 | $3.74 | $3.74 |
| May 2008 | $5.44 | $5.44 |
| April 2008 | $6.46 | $6.46 |
| March 2008 | $7.31 | $7.31 |
| February 2008 | $7.14 | $7.14 |
| January 2008 | $7.91 | $7.91 |
| December 2007 | $8.89 | $8.89 |
| November 2007 | $9.48 | $9.48 |
| October 2007 | $9.07 | $9.07 |
| September 2007 | $10.05 | $10.05 |
| August 2007 | $9.20 | $9.20 |
| July 2007 | $8.01 | $8.01 |
| June 2007 | $8.18 | $8.18 |
| May 2007 | $7.66 | $7.66 |
| April 2007 | $7.45 | $7.45 |
| March 2007 | $7.35 | $7.35 |
| February 2007 | $7.96 | $7.96 |
| January 2007 | $8.28 | $8.28 |
| December 2006 | $8.26 | $8.26 |
| November 2006 | $8.61 | $8.61 |
| October 2006 | $7.76 | $7.76 |
| September 2006 | $8.04 | $8.04 |
| August 2006 | $6.86 | $6.86 |
| July 2006 | $9.34 | $9.34 |
| June 2006 | $9.52 | $9.52 |
| May 2006 | $8.73 | $8.73 |
| April 2006 | $10.73 | $10.73 |
| March 2006 | $10.30 | $10.30 |
| February 2006 | $9.52 | $9.52 |
| January 2006 | $10.91 | $10.91 |
| December 2005 | $8.82 | $8.82 |
| November 2005 | $13.56 | $13.56 |
| October 2005 | $11.01 | $11.01 |
| September 2005 | $9.45 | $9.45 |
| August 2005 | $9.27 | $9.27 |
| July 2005 | $10.78 | $10.78 |
| June 2005 | $9.98 | $9.98 |
| May 2005 | $8.28 | $8.28 |
| April 2005 | $7.96 | $7.96 |
| March 2005 | $7.36 | $7.36 |
| February 2005 | $6.70 | $6.70 |
| January 2005 | $5.71 | $5.71 |
| December 2004 | $6.72 | $6.72 |
| November 2004 | $7.16 | $7.16 |
| October 2004 | $6.75 | $6.75 |
| September 2004 | $6.30 | $6.30 |
| August 2004 | $6.27 | $6.27 |
| July 2004 | $7.75 | $7.75 |
| June 2004 | $9.73 | $9.73 |
| May 2004 | $7.39 | $7.39 |
| April 2004 | $8.39 | $8.39 |
| March 2004 | $10.39 | $10.39 |
| February 2004 | $8.76 | $8.76 |
| January 2004 | $9.30 | $9.30 |
| December 2003 | $7.96 | $7.96 |
| November 2003 | $8.32 | $8.32 |
| October 2003 | $8.41 | $8.41 |
| September 2003 | $9.49 | $9.49 |
| August 2003 | $9 | $9 |
| July 2003 | $8.55 | $8.55 |
| June 2003 | $7.64 | $7.64 |
| May 2003 | $7.39 | $7.39 |
| April 2003 | $6.40 | $6.40 |
| March 2003 | $5.84 | $5.84 |
| February 2003 | $6.82 | $6.82 |
| January 2003 | $7.85 | $7.85 |
| December 2002 | $5.45 | $5.45 |
| November 2002 | $5.98 | $5.98 |
| October 2002 | $5.08 | $5.08 |
| September 2002 | $4.44 | $4.44 |
| August 2002 | $3.74 | $3.74 |
| July 2002 | $4.49 | $4.49 |
| June 2002 | $6.50 | $6.50 |
| May 2002 | $6.70 | $6.70 |
| April 2002 | $7.32 | $7.32 |
| March 2002 | $6.05 | $6.05 |
| February 2002 | $5.20 | $5.20 |
| January 2002 | $5.68 | $5.68 |
| December 2001 | $12.15 | $12.15 |
| November 2001 | $9.66 | $9.66 |
| October 2001 | $10.43 | $10.43 |
| September 2001 | $10.25 | $10.25 |
| August 2001 | $13.01 | $13.01 |
| July 2001 | $14.38 | $14.38 |
| June 2001 | $12.50 | $12.50 |
| May 2001 | $11.30 | $11.30 |
| April 2001 | $8.55 | $8.55 |
| March 2001 | $8.31 | $8.31 |
| February 2001 | $8.69 | $8.69 |
| January 2001 | $9.75 | $9.75 |
| December 2000 | $8.25 | $8.25 |
| November 2000 | $6.50 | $6.50 |
| October 2000 | $9.44 | $9.44 |
| September 2000 | $13.19 | $13.19 |
| August 2000 | $12.62 | $12.62 |
| July 2000 | $12.56 | $12.56 |
| June 2000 | $13.75 | $13.75 |
| May 2000 | $10.38 | $10.38 |
| April 2000 | $8.75 | $8.75 |
| March 2000 | $9.38 | $9.38 |
| February 2000 | $11.88 | $11.88 |
| January 2000 | $8.88 | $8.88 |
| December 1999 | $6.50 | $6.50 |
| November 1999 | $4.56 | $4.56 |
| October 1999 | $5.06 | $5.06 |
| September 1999 | $6.75 | $6.75 |
| August 1999 | $7.38 | $7.38 |
| July 1999 | $6.50 | $6.50 |
| June 1999 | $5.88 | $5.88 |
| May 1999 | $6 | $6 |
| April 1999 | $4.81 | $4.81 |
| March 1999 | $5 | $5 |
| February 1999 | $6.38 | $6.38 |
| January 1999 | $6 | $6 |
| December 1998 | $5.88 | $5.88 |
| November 1998 | $5.88 | $5.88 |
| October 1998 | $5.44 | $5.44 |
| September 1998 | $3.75 | $3.75 |
| August 1998 | $4.25 | $4.25 |
| July 1998 | $5.50 | $5.50 |
| June 1998 | $6.50 | $6.50 |
| May 1998 | $5.69 | $5.69 |
| April 1998 | $5.50 | $5.50 |
| March 1998 | $6.88 | $6.88 |
| February 1998 | $6.75 | $6.75 |
| January 1998 | $5.75 | $5.75 |
| December 1997 | $5 | $5 |
| November 1997 | $6.06 | $6.06 |
| October 1997 | $6.94 | $6.94 |
| September 1997 | $8.25 | $8.25 |
| August 1997 | $6.38 | $6.38 |
| July 1997 | $6.75 | $6.75 |
| June 1997 | $7.88 | $7.88 |
| May 1997 | $8.75 | $8.75 |
| April 1997 | $7 | $7 |
| March 1997 | $10.50 | $10.50 |
| February 1997 | $12.88 | $12.88 |
| January 1997 | $14.62 | $14.62 |
| December 1996 | $11.50 | $11.50 |
| November 1996 | $12.25 | $12.25 |
| October 1996 | $15.25 | $15.25 |
| September 1996 | $13.88 | $13.88 |
| August 1996 | $14.50 | $14.50 |
| July 1996 | $14 | $14 |
| June 1996 | $15.62 | $15.62 |
| May 1996 | $20.50 | $20.50 |
| April 1996 | $18.50 | $18.50 |
| March 1996 | $17.12 | $17.12 |
| February 1996 | $17.75 | $17.75 |
| January 1996 | $17.88 | $17.88 |
| December 1995 | $16.50 | $16.50 |
| November 1995 | $11.75 | $11.75 |
| October 1995 | $13.75 | $13.75 |
| September 1995 | $14 | $14 |
| August 1995 | $15.38 | $15.38 |
| July 1995 | $15.25 | $15.25 |
| June 1995 | $16.75 | $16.75 |
| May 1995 | $14.75 | $14.75 |
| April 1995 | $17 | $17 |
| March 1995 | $18.38 | $18.38 |
| February 1995 | $19 | $19 |
| January 1995 | $14.75 | $14.75 |
| December 1994 | $21.38 | $21.38 |
| November 1994 | $20.50 | $20.50 |
| October 1994 | $19.88 | $19.88 |
| September 1994 | $19.88 | $19.88 |
| August 1994 | $21 | $21 |
| July 1994 | $16.25 | $16.25 |
| June 1994 | $16.25 | $16.25 |
| May 1994 | $16.62 | $16.62 |
| April 1994 | $15.25 | $15.25 |
| March 1994 | $14.50 | $14.50 |
| February 1994 | $16.38 | $16.38 |
| January 1994 | $19.38 | $19.38 |
| December 1993 | $20.38 | $20.38 |
| November 1993 | $20.62 | $20.62 |
| October 1993 | $22.88 | $22.88 |
| September 1993 | $21.50 | $21.50 |
| August 1993 | $17.62 | $17.62 |
| July 1993 | $18.12 | $18.12 |
| June 1993 | $19.88 | $19.88 |
| May 1993 | $20.12 | $20.12 |
| April 1993 | $17.25 | $17.25 |
| March 1993 | $17.75 | $17.75 |
| February 1993 | $18.62 | $18.62 |
| January 1993 | $17.38 | $17.38 |
| December 1992 | $18 | $18 |
| November 1992 | $22.38 | $22.38 |
| October 1992 | $20.25 | $20.25 |
| September 1992 | $16.62 | $16.62 |
| August 1992 | $17.88 | $17.88 |
| July 1992 | $20 | $20 |
| June 1992 | $16.75 | $16.75 |
| May 1992 | $20 | $20 |
| April 1992 | $17.75 | $17.75 |
| March 1992 | $18.25 | $18.25 |
| February 1992 | $18.62 | $18.62 |
| January 1992 | $24 | $24 |
| December 1991 | $22.88 | $22.88 |
| November 1991 | $21.50 | $21.50 |
| October 1991 | $23.25 | $23.25 |
| September 1991 | $19.12 | $19.12 |
| August 1991 | $16.50 | $16.50 |
| July 1991 | $20 | $20 |
| June 1991 | $18.50 | $18.50 |
| May 1991 | $17.88 | $17.88 |
| April 1991 | $13.62 | $13.62 |
| March 1991 | $23.50 | $23.50 |
| February 1991 | $15.38 | $15.38 |
| January 1991 | $11.75 | $11.75 |
| December 1990 | $9.75 | $9.75 |
| November 1990 | $9.38 | $9.38 |
| October 1990 | $7.25 | $7.25 |
| September 1990 | $6.88 | $6.88 |
| August 1990 | $8 | $8 |
| July 1990 | $8.50 | $8.50 |
| June 1990 | $9.12 | $9.12 |
| May 1990 | $7.88 | $7.88 |
| April 1990 | $6.88 | $6.88 |
| March 1990 | $6.12 | $6.12 |
| February 1990 | $5.38 | $5.38 |
| January 1990 | $5.19 | $5.19 |
| December 1989 | $6.12 | $6.12 |
| November 1989 | $6.38 | $6.38 |
| October 1989 | $5.75 | $5.75 |
| September 1989 | $5.56 | $5.56 |
| August 1989 | $6 | $6 |
| July 1989 | $6.12 | $6.12 |
| June 1989 | $5.38 | $5.38 |
| May 1989 | $6.06 | $6.06 |
| April 1989 | $7 | $7 |
| March 1989 | $7.62 | $7.62 |
| February 1989 | $7.38 | $7.38 |
| January 1989 | $9 | $9 |
| December 1988 | $7.38 | $7.38 |
| November 1988 | $7.88 | $7.88 |
| October 1988 | $9.12 | $9.12 |
| September 1988 | $9.38 | $9.38 |
| August 1988 | $8.12 | $8.12 |
| July 1988 | $7.12 | $7.12 |
| June 1988 | $7.62 | $7.62 |
| May 1988 | $7.38 | $7.38 |
| April 1988 | $7.75 | $7.75 |
| March 1988 | $7.50 | $7.50 |
| February 1988 | $7.25 | $7.25 |
| January 1988 | $6.50 | $6.50 |
| December 1987 | $6 | $6 |
| November 1987 | $5.12 | $5.12 |
| October 1987 | $5.25 | $5.25 |
| September 1987 | $9.12 | $9.12 |
| August 1987 | $9.38 | $9.38 |
| July 1987 | $9.50 | $9.50 |
| June 1987 | $9.25 | $9.25 |
| May 1987 | $10.25 | $10.25 |
| April 1987 | $9.12 | $9.12 |
| March 1987 | $8 | $24 |
| February 1987 | $7.58 | $22.75 |
| January 1987 | $2.46 | $7.38 |
| December 1986 | $1.90 | $5.69 |
| November 1986 | $2.15 | $6.44 |
OSUR
Price: $5.33
52 week price:
Earnings Per Share: 0.72 USD
P/E Ratio: 11.58
Exchange: NMS
Sector: Healthcare
Industry: Medical Instruments & Supplies
Volume: 196600
Ebitda: 12.0 millionMarket Capitalization: 415.8 million