OraSure Technologies - 26 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 October 19, 2018 is 14.77.
OraSure Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 17.2023 19.2900 22.0400 14.1000 14.7700 -21.69%
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 $0.904B $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
Medtronic (MDT) Ireland $126.867B 19.45
Abbott Laboratories (ABT) United States $118.574B 24.05
Stryker (SYK) United States $63.182B 24.41
Boston Scientific (BSX) United States $50.532B 26.29
Baxter (BAX) United States $37.110B 25.26
Zimmer Biomet Holdings (ZBH) United States $25.314B 16.26
ResMed (RMD) United States $14.694B 29.17
Smith & Nephew SNATS (SNN) United Kingdom $14.608B 0.00
Canopy Growth (CGC) Canada $10.780B 0.00
Perrigo (PRGO) Ireland $9.837B 13.96
Bio-Rad Laboratories (BIO) United States $8.382B 53.82
Hill-Rom Holdings (HRC) United States $5.797B 19.66
Haemonetics (HAE) United States $5.495B 50.15
ICU Medical (ICUI) United States $5.418B 36.71
Insulet (PODD) United States $5.203B 0.00
GW Pharmaceuticals (GWPH) United Kingdom $4.301B 0.00
Hutchison China MediTech (HCM) China $4.012B 0.00
Agios Pharmaceuticals (AGIO) United States $3.879B 0.00
Neogen (NEOG) United States $3.281B 49.69
NuVasive (NUVA) United States $3.191B 30.27
National Vision Holdings (EYE) United States $3.137B 69.28
Quidel (QDEL) United States $2.525B 51.73
NxStage Medical (NXTM) United States $1.815B 0.00
Phibro Animal Health (PAHC) United States $1.784B 25.40
Cardiovascular Systems (CSII) United States $1.263B 727.80
AtriCure (ATRC) United States $1.071B 0.00
VAREX IMAGING (VREX) United States $0.985B 16.09
Owens & Minor (OMI) United States $0.934B 9.99
Cerus (CERS) United States $0.887B 0.00
Eagle Pharmaceuticals (EGRX) United States $0.874B 25.81
PetIQ (PETQ) United States $0.862B 28.18
Surmodics (SRDX) United States $0.843B 101.77
MacroGenics (MGNX) United States $0.792B 0.00
Omeros (OMER) United States $0.770B 0.00
Insys Therapeutics (INSY) United States $0.662B 0.00
Meridian Bioscience (VIVO) United States $0.660B 22.57
LeMaitre Vascular (LMAT) United States $0.542B 26.97
Lantheus Holdings (LNTH) United States $0.517B 16.07
NanoString Technologies (NSTG) United States $0.452B 0.00
TG Therapeutics (TGTX) United States $0.445B 0.00
Quanterix (QTRX) United States $0.398B 0.00
Evolus (EOLS) United States $0.354B 0.00
Utah Medical Products (UTMD) United States $0.325B 20.90
Neptune Technologies & Bioresources Inc (NEPT) Canada $0.323B 0.00
Cytosorbents (CTSO) United States $0.321B 0.00
Surface Oncology (SURF) United States $0.220B 0.00
Rockwell Medical (RMTI) United States $0.218B 0.00
BioLife Solutions (BLFS) United States $0.204B 0.00
Bovie Medical (BVX) United States $0.173B 0.00
Chimerix (CMRX) United States $0.173B 0.00
Fonar (FONR) United States $0.149B 7.32
Conatus Pharmaceuticals (CNAT) United States $0.144B 0.00
Chembio Diagnostics (CEMI) United States $0.137B 0.00
United-Guardian (UG) United States $0.080B 17.61
Female Health (VERU) United States $0.075B 0.00
Oramed Pharmaceuticals (ORMP) Israel $0.074B 0.00
Trinity Biotech (TRIB) Ireland $0.071B 21.31
Imprimis Pharmaceuticals (IMMY) United States $0.070B 0.00
InfuSystems Holdings (INFU) United States $0.062B 0.00
Neurotrope (NTRP) United States $0.057B 0.00
CAS Medical Systems (CASM) United States $0.055B 0.00
ImmuCell (ICCC) United States $0.045B 0.00
Akers Biosciences Inc (AKER) United States $0.034B 0.00
Valeritas Holdings (VLRX) United States $0.031B 0.00
Capricor Therapeutics (CAPR) United States $0.027B 0.00
Myomo (MYO) United States $0.023B 0.00
Senestech (SNES) United States $0.020B 0.00
InVivo Therapeutics Holdings (NVIV) United States $0.019B 0.00
Cellectar Biosciences (CLRB) United States $0.010B 0.00
NeuroMetrix (NURO) United States $0.009B 0.00