ORASURE TECHNOLOGIES INC

Ticker: OSUR CUSIP: 68554V108 Class: Common Stock

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 2,145,003 Value ($000) $5,191 Avg Close $2.63 Range $2.08 - $3.29

Q3 2025

Shares 2,261,103 Value ($000) $7,258 Avg Close $3.14 Range $2.66 - $3.82

Q2 2025

Shares 2,276,303 Value ($000) $6,829 Avg Close $2.88 Range $2.36 - $3.38

Q1 2025

Shares 2,571,143 Value ($000) $8,665 Avg Close $3.68 Range $2.69 - $4.22

Q4 2024

Shares 2,774,443 Value ($000) $10,016 Avg Close $3.98 Range $3.52 - $4.60

Q3 2024

Shares 2,253,043 Value ($000) $9,620 Avg Close $4.30 Range $3.92 - $4.92

Q2 2024

Shares 2,288,443 Value ($000) $9,749 Avg Close $5.08 Range $4.12 - $6.35

Q1 2024

Shares 1,897,343 Value ($000) $12 Avg Close $7.26 Range $6.08 - $8.45

Q4 2023

Shares 1,657,343 Value ($000) $14 Avg Close $6.55 Range $5.04 - $8.43

Q3 2023

Shares 1,776,712 Value ($000) $11 Avg Close $5.61 Range $4.38 - $6.99

Q2 2023

Shares 1,631,782 Value ($000) $8 Avg Close $6.00 Range $4.81 - $7.82

Q1 2023

Shares 1,570,843 Value ($000) $10 Avg Close $5.65 Range $4.63 - $6.62

Q4 2022

Shares 1,547,743 Value ($000) $7 Avg Close $4.58 Range $3.56 - $5.46

Q3 2022

Shares 1,816,043 Value ($000) $6,883 Avg Close $3.61 Range $2.65 - $4.81

Q2 2022

Shares 2,408,519 Value ($000) $6,527 Avg Close $4.97 Range $2.62 - $7.22

Q1 2022

Shares 912,403 Value ($000) $6,186 Avg Close $7.99 Range $6.51 - $9.42

Q4 2021

Shares 820,503 Value ($000) $7,130 Avg Close $9.88 Range $8.25 - $11.59

Q3 2021

Shares 795,903 Value ($000) $9,002 Avg Close $10.98 Range $9.44 - $13.57

Q2 2021

Shares 719,503 Value ($000) $7,296 Avg Close $9.73 Range $8.58 - $11.98

Q1 2021

Shares 649,503 Value ($000) $7,580 Avg Close $12.25 Range $9.50 - $15.94

Q4 2020

Shares 1,158,703 Value ($000) $12,265 Avg Close $13.12 Range $10.23 - $17.79

Q3 2020

Shares 2,348,010 Value ($000) $28,575 Avg Close $13.67 Range $9.58 - $19.75

Q2 2020

Shares 3,884,150 Value ($000) $45,173 Avg Close $12.99 Range $9.46 - $18.27

Q1 2020

Shares 3,802,810 Value ($000) $40,918 Avg Close $7.15 Range $5.23 - $10.92

Q4 2019

Shares 4,189,813 Value ($000) $33,644 Avg Close $8.08 Range $7.08 - $9.33

Q3 2019

Shares 4,616,103 Value ($000) $34,482 Avg Close $7.82 Range $6.35 - $9.49

Q2 2019

Shares 4,965,803 Value ($000) $46,083 Avg Close $9.20 Range $8.01 - $11.25

Q1 2019

Shares 4,355,503 Value ($000) $48,564 Avg Close $11.59 Range $9.15 - $13.25

Q4 2018

Shares 4,149,803 Value ($000) $48,470 Avg Close $13.29 Range $10.27 - $15.64

Q3 2018

Shares 3,866,207 Value ($000) $59,733 Avg Close $16.39 Range $14.41 - $17.76

Q2 2018

Shares 3,895,203 Value ($000) $64,154 Avg Close $16.89 Range $14.39 - $18.45

Q1 2018

Shares 4,074,303 Value ($000) $68,815 Avg Close $18.96 Range $16.15 - $22.22

Q4 2017

Shares 4,003,100 Value ($000) $75,498 Avg Close $18.11 Range $12.86 - $23.01

Q3 2017

Shares 4,682,703 Value ($000) $105,361 Avg Close $20.12 Range $17.06 - $22.79

Q2 2017

Shares 5,103,903 Value ($000) $88,093 Avg Close $14.40 Range $12.03 - $17.96

Q1 2017

Shares 5,132,003 Value ($000) $66,357 Avg Close $10.34 Range $8.39 - $12.97

Q4 2016

Shares 4,197,303 Value ($000) $36,852 Avg Close $8.26 Range $7.09 - $9.53

Q3 2016

Shares 3,971,503 Value ($000) $31,653 Avg Close $7.42 Range $5.57 - $9.05

Q2 2016

Shares 3,098,803 Value ($000) $18,314 Avg Close $7.11 Range $5.81 - $7.99

Q1 2016

Shares 2,693,603 Value ($000) $19,475 Avg Close $6.36 Range $5.09 - $7.39

Q4 2015

Shares 1,972,903 Value ($000) $12,705 Avg Close $5.71 Range $4.40 - $6.99

Q3 2015

Shares 1,546,496 Value ($000) $6,866 Avg Close $5.22 Range $4.39 - $5.95

Q2 2015

Shares 1,411,200 Value ($000) $7,606 Avg Close $6.18 Range $4.42 - $7.64

Q1 2015

Shares 869,800 Value ($000) $5,688 Avg Close $8.31 Range $6.10 - $10.62

Q4 2014

Shares 476,803 Value ($000) $4,835 Avg Close $8.96 Range $6.93 - $10.93

Q3 2014

Shares 536,503 Value ($000) $3,874 Avg Close $8.00 Range $7.06 - $8.94

Q2 2014

Shares 436,679 Value ($000) $3,760 Avg Close $7.01 Range $5.78 - $9.00

Q1 2014

Shares 233,800 Value ($000) $1,863 Avg Close $6.99 Range $5.34 - $8.60

Q4 2013

Shares 267,304 Value ($000) $1,681 Avg Close $6.28 Range $5.64 - $7.25

Q3 2013

Shares 510,403 Value ($000) $3,068 Avg Close $5.01 Range $3.86 - $6.46

Q2 2013

Shares 1,186,903 Value ($000) $4,605 Avg Close $4.46 Range $3.75 - $5.45

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,145,003	$5,191	$2.63	$2.08 - $3.29
Q3 2025	2,261,103	$7,258	$3.14	$2.66 - $3.82
Q2 2025	2,276,303	$6,829	$2.88	$2.36 - $3.38
Q1 2025	2,571,143	$8,665	$3.68	$2.69 - $4.22
Q4 2024	2,774,443	$10,016	$3.98	$3.52 - $4.60
Q3 2024	2,253,043	$9,620	$4.30	$3.92 - $4.92
Q2 2024	2,288,443	$9,749	$5.08	$4.12 - $6.35
Q1 2024	1,897,343	$12	$7.26	$6.08 - $8.45
Q4 2023	1,657,343	$14	$6.55	$5.04 - $8.43
Q3 2023	1,776,712	$11	$5.61	$4.38 - $6.99
Q2 2023	1,631,782	$8	$6.00	$4.81 - $7.82
Q1 2023	1,570,843	$10	$5.65	$4.63 - $6.62
Q4 2022	1,547,743	$7	$4.58	$3.56 - $5.46
Q3 2022	1,816,043	$6,883	$3.61	$2.65 - $4.81
Q2 2022	2,408,519	$6,527	$4.97	$2.62 - $7.22
Q1 2022	912,403	$6,186	$7.99	$6.51 - $9.42
Q4 2021	820,503	$7,130	$9.88	$8.25 - $11.59
Q3 2021	795,903	$9,002	$10.98	$9.44 - $13.57
Q2 2021	719,503	$7,296	$9.73	$8.58 - $11.98
Q1 2021	649,503	$7,580	$12.25	$9.50 - $15.94
Q4 2020	1,158,703	$12,265	$13.12	$10.23 - $17.79
Q3 2020	2,348,010	$28,575	$13.67	$9.58 - $19.75
Q2 2020	3,884,150	$45,173	$12.99	$9.46 - $18.27
Q1 2020	3,802,810	$40,918	$7.15	$5.23 - $10.92
Q4 2019	4,189,813	$33,644	$8.08	$7.08 - $9.33
Q3 2019	4,616,103	$34,482	$7.82	$6.35 - $9.49
Q2 2019	4,965,803	$46,083	$9.20	$8.01 - $11.25
Q1 2019	4,355,503	$48,564	$11.59	$9.15 - $13.25
Q4 2018	4,149,803	$48,470	$13.29	$10.27 - $15.64
Q3 2018	3,866,207	$59,733	$16.39	$14.41 - $17.76
Q2 2018	3,895,203	$64,154	$16.89	$14.39 - $18.45
Q1 2018	4,074,303	$68,815	$18.96	$16.15 - $22.22
Q4 2017	4,003,100	$75,498	$18.11	$12.86 - $23.01
Q3 2017	4,682,703	$105,361	$20.12	$17.06 - $22.79
Q2 2017	5,103,903	$88,093	$14.40	$12.03 - $17.96
Q1 2017	5,132,003	$66,357	$10.34	$8.39 - $12.97
Q4 2016	4,197,303	$36,852	$8.26	$7.09 - $9.53
Q3 2016	3,971,503	$31,653	$7.42	$5.57 - $9.05
Q2 2016	3,098,803	$18,314	$7.11	$5.81 - $7.99
Q1 2016	2,693,603	$19,475	$6.36	$5.09 - $7.39
Q4 2015	1,972,903	$12,705	$5.71	$4.40 - $6.99
Q3 2015	1,546,496	$6,866	$5.22	$4.39 - $5.95
Q2 2015	1,411,200	$7,606	$6.18	$4.42 - $7.64
Q1 2015	869,800	$5,688	$8.31	$6.10 - $10.62
Q4 2014	476,803	$4,835	$8.96	$6.93 - $10.93
Q3 2014	536,503	$3,874	$8.00	$7.06 - $8.94
Q2 2014	436,679	$3,760	$7.01	$5.78 - $9.00
Q1 2014	233,800	$1,863	$6.99	$5.34 - $8.60
Q4 2013	267,304	$1,681	$6.28	$5.64 - $7.25
Q3 2013	510,403	$3,068	$5.01	$3.86 - $6.46
Q2 2013	1,186,903	$4,605	$4.46	$3.75 - $5.45