OraSure Technologies, Inc. (OSUR) Stock Price History
Historical prices from 1986 to 2026
- 1M
- +4.1%
- 3M
- +41.2%
- YTD
- +81.5%
- 1Y
- +41.6%
- 3Y
- -2.2%
- 5Y
- -15.7%
Loading 10-year price history...
OSUR Historical Performance
OSUR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -55.3%
- 2003 annual price return
- +41.1%
- 2004 annual price return
- -15.2%
- 2005 annual price return
- +33.6%
- 2006 annual price return
- -9.4%
- 2007 annual price return
- +9.1%
- 2008 annual price return
- -57.8%
- 2009 annual price return
- +38.8%
- 2010 annual price return
- +8.7%
- 2011 annual price return
- +51.6%
- 2012 annual price return
- -24.5%
- 2013 annual price return
- -13.2%
- 2014 annual price return
- +56.7%
- 2015 annual price return
- -35.3%
- 2016 annual price return
- +38.3%
- 2017 annual price return
- +114.6%
- 2018 annual price return
- -39.5%
- 2019 annual price return
- -31.2%
- 2020 annual price return
- +34.2%
- 2021 annual price return
- -22.5%
- 2022 annual price return
- -44.3%
- 2023 annual price return
- +71.2%
- 2024 annual price return
- -56.4%
- 2025 annual price return
- -31.6%
- 2026 annual price return
- +32.4%
OSUR Stock Price Trajectory (1986–2026)
As of July 8, 2026, OraSure Technologies, Inc. (OSUR) trades at $4.32, representing a +41.6% return over the past year. The stock has delivered a -57.5% total return over five years (-15.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.50 on January 8, 1992. From this peak, OSUR has corrected -84.3%, currently trading 42% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers QDEL (-41.8% 1Y), IDXX (+4.5% 1Y), and ABT (-28.3% 1Y), OSUR has underperformed the peer group average. Compare OSUR vs QDEL →
OSUR Historical Price Data · from 1986
Rows 1–50 of 9,984| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 4.38 | 4.39 | 4.21 | 4.32 | 494K | -1.14% |
| 2026-07-06 | 4.38 | 4.46 | 4.32 | 4.37 | 488K | +0.46% |
| 2026-07-02 | 4.42 | 4.47 | 4.33 | 4.35 | 396K | +0.69% |
| 2026-07-01 | 4.45 | 4.50 | 4.30 | 4.32 | 459K | -3.14% |
| 2026-06-30 | 4.50 | 4.51 | 4.31 | 4.46 | 554K | -0.89% |
| 2026-06-29 | 4.39 | 4.53 | 4.39 | 4.50 | 969K | +0.90% |
| 2026-06-26 | 4.42 | 4.48 | 4.37 | 4.46 | 0 | +1.13% |
| 2026-06-25 | 4.36 | 4.43 | 4.33 | 4.41 | 568K | +1.61% |
| 2026-06-24 | 4.23 | 4.42 | 4.21 | 4.34 | 640K | +2.36% |
| 2026-06-23 | 4.11 | 4.29 | 4.11 | 4.24 | 562K | +1.92% |
| 2026-06-22 | 4.29 | 4.31 | 4.09 | 4.16 | 611K | -2.12% |
| 2026-06-18 | 4.50 | 4.55 | 4.18 | 4.25 | 1.20M | -4.92% |
| 2026-06-17 | 4.26 | 4.58 | 4.26 | 4.47 | 736K | +3.47% |
| 2026-06-16 | 4.05 | 4.36 | 4.01 | 4.32 | 655K | +3.60% |
| 2026-06-15 | 4.22 | 4.23 | 4.09 | 4.17 | 514K | -0.24% |
| 2026-06-12 | 4.19 | 4.25 | 4.13 | 4.18 | 493K | -0.24% |
| 2026-06-11 | 4.07 | 4.28 | 4.00 | 4.19 | 765K | +3.97% |
| 2026-06-10 | 4.21 | 4.29 | 4.02 | 4.03 | 691K | -4.95% |
| 2026-06-09 | 4.18 | 4.27 | 4.12 | 4.24 | 735K | +2.17% |
| 2026-06-08 | 4.12 | 4.19 | 4.04 | 4.15 | 798K | +2.72% |
| 2026-06-05 | 4.20 | 4.20 | 4.00 | 4.04 | 550K | -3.12% |
| 2026-06-04 | 3.95 | 4.19 | 3.89 | 4.17 | 711K | +5.57% |
| 2026-06-03 | 4.01 | 4.09 | 3.92 | 3.95 | 805K | -1.25% |
| 2026-06-02 | 4.03 | 4.16 | 3.95 | 4.00 | 1.23M | -2.20% |
| 2026-06-01 | 4.20 | 4.29 | 4.03 | 4.09 | 868K | -4.88% |
| 2026-05-29 | 4.19 | 4.33 | 4.17 | 4.30 | 766K | +1.65% |
| 2026-05-28 | 3.97 | 4.33 | 3.91 | 4.23 | 1.13M | +6.28% |
| 2026-05-27 | 3.92 | 4.13 | 3.85 | 3.98 | 945K | +1.02% |
| 2026-05-26 | 3.93 | 4.03 | 3.66 | 3.94 | 1.52M | +9.14% |
| 2026-05-22 | 3.29 | 3.63 | 3.29 | 3.61 | 919K | +9.73% |
| 2026-05-21 | 3.05 | 3.29 | 3.03 | 3.29 | 612K | +7.17% |
| 2026-05-20 | 3.07 | 3.15 | 3.06 | 3.07 | 560K | -0.32% |
| 2026-05-19 | 3.00 | 3.09 | 2.96 | 3.08 | 373K | +2.33% |
| 2026-05-18 | 3.00 | 3.06 | 2.99 | 3.01 | 508K | +0.33% |
| 2026-05-15 | 3.01 | 3.19 | 2.96 | 3.00 | 1.38M | +1.69% |
| 2026-05-14 | 3.03 | 3.09 | 2.92 | 2.95 | 865K | -2.96% |
| 2026-05-13 | 3.00 | 3.06 | 2.98 | 3.04 | 1.10M | +2.36% |
| 2026-05-12 | 3.02 | 3.06 | 2.88 | 2.97 | 832K | -1.66% |
| 2026-05-11 | 3.09 | 3.09 | 3.00 | 3.02 | 839K | -1.31% |
| 2026-05-08 | 3.13 | 3.14 | 3.03 | 3.06 | 865K | -2.24% |
| 2026-05-07 | 2.95 | 3.23 | 2.95 | 3.13 | 1.43M | +4.33% |
| 2026-05-06 | 3.01 | 3.12 | 2.95 | 3.00 | 568K | 0.00% |
| 2026-05-05 | 2.95 | 3.05 | 2.95 | 3.00 | 123K | +1.69% |
| 2026-05-04 | 2.96 | 2.97 | 2.92 | 2.95 | 357K | 0.00% |
| 2026-05-01 | 3.02 | 3.04 | 2.90 | 2.95 | 304K | -2.96% |
| 2026-04-30 | 2.96 | 3.05 | 2.96 | 3.04 | 273K | +2.70% |
| 2026-04-29 | 2.98 | 3.02 | 2.90 | 2.96 | 335K | -1.66% |
| 2026-04-28 | 3.02 | 3.13 | 2.98 | 3.01 | 543K | 0.00% |
| 2026-04-27 | 3.02 | 3.05 | 2.92 | 3.01 | 489K | +0.33% |
| 2026-04-24 | 3.03 | 3.05 | 2.93 | 3.00 | 481K | -1.64% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OSUR — Frequently Asked Questions
Quick answers to the most common questions about buying OSUR stock.
How has OSUR stock performed recently?
OSUR returned +41.6% over the past year, beating its 5-year annualized CAGR of -15.7%. The stock trades above its 200-day moving average, confirming the uptrend.
What is OSUR's all-time high price?
OraSure Technologies, Inc. reached $27.50 on 1992-01-08. The 52-week high is $4.58. Current 1-year return of +41.6% places the stock closer to historical peaks.
Where can I download OSUR historical price data?
This page provides OSUR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.