OraSure Technologies - 27 Year Stock Price History | OSUR

Historical daily share price chart and data for OraSure Technologies since 1992 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for OraSure Technologies as of January 16, 2019 is 11.58.
OraSure Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 11.7845 11.6700 12.1700 11.4000 11.5800 -0.86%
2018 16.3639 19.2900 22.0400 10.5300 11.6800 -38.07%
2017 15.7649 8.7900 22.8100 8.4800 18.8600 114.81%
2016 7.2931 6.3500 9.3700 5.1800 8.7800 36.34%
2015 6.3313 9.9500 10.5200 4.4400 6.4400 -36.49%
2014 7.7533 6.4700 10.5300 5.5300 10.1400 61.21%
2013 5.4950 7.2500 7.3700 3.7900 6.2900 -12.40%
2012 10.0560 9.5100 13.3800 6.6900 7.1800 -21.19%
2011 8.0305 6.0100 9.9900 6.0100 9.1100 58.43%
2010 4.8892 5.2900 6.7700 3.2500 5.7500 13.19%
2009 3.1958 3.6600 5.1900 2.2500 5.0800 38.04%
2008 5.3908 8.7200 9.1100 2.4300 3.6800 -58.61%
2007 8.5124 8.1500 10.5200 7.0400 8.8900 7.63%
2006 8.8518 9.1200 11.5000 6.2500 8.2600 -6.35%
2005 8.8830 6.6000 13.9400 5.4300 8.8200 31.25%
2004 7.6589 7.9200 10.5000 5.2000 6.7200 -15.58%
2003 7.7223 5.6400 10.7900 5.3800 7.9600 46.06%
2002 5.9586 12.2000 12.2000 3.6500 5.4500 -55.14%
2001 10.1882 7.5310 14.7400 6.5000 12.1500 47.27%
2000 10.8315 6.4400 17.0000 5.8750 8.2500 26.92%
1999 5.6113 6.0000 7.8800 4.0000 6.5000 10.73%
1998 5.3131 5.3800 6.8800 3.0000 5.8700 17.40%
1997 8.7378 12.1200 16.2500 4.5000 5.0000 -56.52%
1996 15.5263 15.2500 21.5000 11.1200 11.5000 -30.30%
1995 15.5519 21.2500 21.2500 9.8800 16.5000 -22.83%
1994 18.1950 20.5000 24.8800 14.0000 21.3800 4.91%
1993 19.4374 19.1200 23.6200 16.2500 20.3800 13.22%
Sector Industry Market Cap Revenue
Medical Medical Products Manufacturing $0.710B $0.167B
OraSure Technologies, Inc. develops, manufactures and markets oral fluid specimen collection devices using proprietary oral fluid technologies, diagnostic products including immunoassays and other in vitro diagnostic tests, and other medical devices. These products are sold in the United States as well as internationally to various clinical laboratories, hospitals, clinics, community-based organizations and other public health organizations, distributors, government agencies, physicians' offices, and commercial and industrial entities. OraSure Technologies is the leading supplier of oral-fluid collection devices and in vitro diagnostic assays to the employment, criminal justice, drug treatment, life insurance and public health markets for the detection of abused drugs and the antibodies to HIV. Based in Bethlehem, Pennsylvania, the Company develops, manufactures and markets oral specimen collection devices, in vitro diagnostic tests, and other medical devices.
Stock Name Country Market Cap PE Ratio
Abbott Laboratories (ABT) United States $122.627B 24.85
Medtronic (MDT) Ireland $116.832B 17.47
Stryker (SYK) United States $61.142B 23.05
Boston Scientific (BSX) United States $50.675B 25.61
Baxter (BAX) United States $36.324B 23.46
Zimmer Biomet Holdings (ZBH) United States $21.418B 13.89
ResMed (RMD) United States $16.657B 31.76
Smith & Nephew SNATS (SNN) United Kingdom $16.484B 0.00
Canopy Growth (CGC) Canada $9.774B 0.00
Aurora Cannabis (ACB) Canada $7.316B 38.58
Bio-Rad Laboratories (BIO) United States $7.088B 45.32
Hill-Rom Holdings (HRC) United States $6.425B 20.10
Perrigo (PRGO) Ireland $6.048B 9.18
Haemonetics (HAE) United States $5.112B 44.96
ICU Medical (ICUI) United States $4.736B 26.39
Insulet (PODD) United States $4.371B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $3.879B 0.00
Agios Pharmaceuticals (AGIO) United States $3.270B 0.00
Neogen (NEOG) United States $3.078B 47.27
Hutchison China MediTech (HCM) China $2.924B 0.00
National Vision Holdings (EYE) United States $2.462B 47.63
NuVasive (NUVA) United States $2.352B 21.88
Quidel (QDEL) United States $2.084B 27.17
NxStage Medical (NXTM) United States $1.921B 0.00
Aphria (APHA) $1.661B 73.89
Phibro Animal Health (PAHC) United States $1.309B 18.52
AtriCure (ATRC) United States $1.187B 0.00
VAREX IMAGING (VREX) United States $1.006B 20.14
Cardiovascular Systems (CSII) United States $0.956B 1375.00
PetIQ (PETQ) United States $0.784B 20.32
Cerus (CERS) United States $0.769B 0.00
Meridian Bioscience (VIVO) United States $0.710B 22.62
Surmodics (SRDX) United States $0.674B 101.96
NanoString Technologies (NSTG) United States $0.643B 0.00
Lantheus Holdings (LNTH) United States $0.639B 19.79
Omeros (OMER) United States $0.633B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.622B 19.94
MacroGenics (MGNX) United States $0.542B 0.00
Quanterix (QTRX) United States $0.477B 0.00
Owens & Minor (OMI) United States $0.475B 5.37
LeMaitre Vascular (LMAT) United States $0.454B 22.29
Evolus (EOLS) United States $0.436B 0.00
TG Therapeutics (TGTX) United States $0.383B 0.00
Insys Therapeutics (INSY) United States $0.320B 0.00
Utah Medical Products (UTMD) United States $0.316B 20.45
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.295B 0.00
Bovie Medical (APYX) United States $0.287B 0.00
Vapotherm (VAPO) United States $0.273B 0.00
Cytosorbents (CTSO) United States $0.236B 0.00
BioLife Solutions (BLFS) United States $0.236B 319.00
Rockwell Medical (RMTI) United States $0.183B 0.00
Chimerix (CMRX) United States $0.149B 0.00
Surface Oncology (SURF) United States $0.143B 0.00
Fonar (FONR) United States $0.132B 6.65
Chembio Diagnostics (CEMI) United States $0.117B 0.00
United-Guardian (UG) United States $0.093B 19.47
Female Health (VERU) United States $0.087B 0.00
Trinity Biotech (TRIB) Ireland $0.067B 18.53
InfuSystems Holdings (INFU) United States $0.067B 0.00
Oramed Pharmaceuticals (ORMP) United States $0.060B 0.00
CAS Medical Systems (CASM) United States $0.058B 0.00
Conatus Pharmaceuticals (CNAT) United States $0.057B 0.00
ImmuCell (ICCC) United States $0.039B 0.00
Neurotrope (NTRP) United States $0.032B 0.00
Myomo (MYO) United States $0.022B 0.00
Capricor Therapeutics (CAPR) United States $0.020B 0.00
Senestech (SNES) United States $0.019B 0.00
Akers Biosciences Inc (AKER) United States $0.018B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.015B 0.00
Valeritas Holdings (VLRX) United States $0.010B 0.00
Cellectar Biosciences (CLRB) United States $0.009B 0.00
NeuroMetrix (NURO) United States $0.009B 0.00