OraSure Technologies Stock Price History
NASDAQ: OSURHealth CareMedical/Dental InstrumentsUSD
3.90+0.105 (+2.77%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
OSUR price history at a glance
The price history for OraSure Technologies (OSUR) on this page begins on November 17, 1986, when the stock closed at $2.13; it most recently closed at $3.90 on October 5, 2026. The highest price in this record is $27.50, reached on January 6, 1992; the latest close is 85.8% below that peak. Across the 39 complete calendar years in the table, OSUR finished higher in 21 and lower in 18. Its best year was 1987 (+206.7%) and its worst was 2008 (-56.3%).
Over roughly 40 years the share price changed +83.5%, a 1.5% compound annual price return (excluding dividends). In the last 12 months alone, OSUR has gained 32.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $27.50
- Date of high
- Jan 6, 1992
- Low since 1986
- $1.79
- Date of low
- Jan 5, 1987
- 52-week high
- $4.58
- 52-week low
- $2.08
- Last close
- $3.90
OSUR returns
1 week
-1.76%
1 month
+16.07%
3 months
-9.30%
6 months
+31.76%
Year to date
+61.16%
1 year
+32.20%
3 years
-27.51%
5 years
-62.89%
OSUR price return, excluding dividends.
OSUR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.90 | +63.87% |
| 2025 | 2.38 | -35.50% |
| 2024 | 3.69 | -55.00% |
| 2023 | 8.20 | +70.12% |
| 2022 | 4.82 | -44.53% |
| 2021 | 8.69 | -17.94% |
| 2020 | 10.59 | +35.77% |
| 2019 | 7.80 | -34.18% |
| 2018 | 11.85 | -37.17% |
| 2017 | 18.86 | +114.81% |
| 2016 | 8.78 | +36.34% |
| 2015 | 6.44 | -35.28% |
| 2014 | 9.95 | +46.32% |
| 2013 | 6.80 | -6.85% |
| 2012 | 7.30 | -19.87% |
| 2011 | 9.11 | +58.43% |
| 2010 | 5.75 | +13.19% |
| 2009 | 5.08 | +38.80% |
| 2008 | 3.66 | -56.27% |
| 2007 | 8.37 | +1.33% |
| 2006 | 8.26 | -6.35% |
| 2005 | 8.82 | +31.25% |
| 2004 | 6.72 | -15.15% |
| 2003 | 7.92 | +44.26% |
| 2002 | 5.49 | -54.06% |
| 2001 | 11.95 | +44.85% |
| 2000 | 8.25 | +26.92% |
| 1999 | 6.50 | +10.64% |
| 1998 | 5.88 | +9.30% |
| 1997 | 5.38 | -56.12% |
| 1996 | 12.25 | -25.76% |
| 1995 | 16.50 | -22.81% |
| 1994 | 21.38 | +4.91% |
| 1993 | 20.38 | +13.19% |
| 1992 | 18.00 | -21.31% |
| 1991 | 22.88 | +144.00% |
| 1990 | 9.38 | +56.25% |
| 1989 | 6.00 | -17.24% |
| 1988 | 7.25 | +26.09% |
| 1987 | 5.75 | +206.67% |
| 1986* | 1.88 | -11.76% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
OSUR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.78 | 3.93 | 3.78 | 3.90 | +2.77% | |
| 3.70 | 3.86 | 3.70 | 3.80 | +1.74% | |
| 3.74 | 3.86 | 3.63 | 3.73 | -1.06% | |
| 4.11 | 4.13 | 3.77 | 3.77 | -8.27% | |
| 3.95 | 4.12 | 3.95 | 4.11 | +3.53% | |
| 3.93 | 4.01 | 3.87 | 3.97 | +2.32% | |
| 3.92 | 3.95 | 3.87 | 3.88 | -1.02% | |
| 3.83 | 3.94 | 3.76 | 3.92 | +2.62% | |
| 3.94 | 3.97 | 3.79 | 3.82 | -3.29% | |
| 3.91 | 4.02 | 3.91 | 3.95 | +0.51% | |
| 3.94 | 4.00 | 3.78 | 3.93 | 0.00% | |
| 3.99 | 4.12 | 3.93 | 3.93 | -1.50% | |
| 3.97 | 4.01 | 3.84 | 3.99 | 0.00% | |
| 3.70 | 4.02 | 3.70 | 3.99 | +8.13% | |
| 3.57 | 3.74 | 3.57 | 3.69 | +3.65% | |
| 3.49 | 3.58 | 3.44 | 3.56 | +2.01% | |
| 3.52 | 3.54 | 3.44 | 3.49 | +0.29% | |
| 3.47 | 3.54 | 3.47 | 3.48 | +0.58% | |
| 3.37 | 3.48 | 3.35 | 3.46 | +2.67% | |
| 3.25 | 3.38 | 3.22 | 3.37 | +3.69% | |
| 3.27 | 3.28 | 3.20 | 3.25 | +0.62% | |
| 3.33 | 3.33 | 3.15 | 3.23 | -3.87% | |
| 3.35 | 3.39 | 3.33 | 3.36 | -0.88% | |
| 3.46 | 3.48 | 3.38 | 3.39 | -2.59% | |
| 3.55 | 3.64 | 3.47 | 3.48 | -2.79% | |
| 3.64 | 3.65 | 3.52 | 3.58 | -0.83% | |
| 3.53 | 3.68 | 3.53 | 3.61 | +2.27% | |
| 3.59 | 3.66 | 3.52 | 3.53 | -1.67% | |
| 3.61 | 3.65 | 3.54 | 3.59 | -0.28% | |
| 3.70 | 3.73 | 3.58 | 3.60 | -2.44% | |
| 3.74 | 3.74 | 3.65 | 3.69 | -0.54% | |
| 3.77 | 3.79 | 3.69 | 3.71 | -1.85% | |
| 3.83 | 3.84 | 3.75 | 3.78 | -1.05% | |
| 3.88 | 3.93 | 3.77 | 3.82 | -1.55% | |
| 3.78 | 3.90 | 3.72 | 3.88 | +3.74% | |
| 3.67 | 3.79 | 3.65 | 3.74 | +1.08% | |
| 3.79 | 3.86 | 3.70 | 3.70 | -1.33% | |
| 3.81 | 3.84 | 3.72 | 3.75 | -1.57% | |
| 3.84 | 3.86 | 3.77 | 3.81 | -0.78% | |
| 4.02 | 4.02 | 3.84 | 3.84 | -4.48% | |
| 3.77 | 4.05 | 3.77 | 4.02 | +7.20% | |
| 3.82 | 3.82 | 3.69 | 3.75 | -3.35% | |
| 4.03 | 4.03 | 3.88 | 3.88 | -3.00% | |
| 4.00 | 4.10 | 3.93 | 4.00 | -1.23% | |
| 3.98 | 4.09 | 3.97 | 4.05 | +1.25% | |
| 4.15 | 4.24 | 3.83 | 4.00 | -3.61% | |
| 4.19 | 4.22 | 4.11 | 4.15 | -0.48% | |
| 4.16 | 4.20 | 4.05 | 4.17 | +0.24% | |
| 4.10 | 4.22 | 3.99 | 4.16 | +2.72% | |
| 3.98 | 4.08 | 3.87 | 4.05 | +2.02% | |
| 3.97 | 4.02 | 3.93 | 3.97 | 0.00% | |
| 4.00 | 4.06 | 3.94 | 3.97 | -1.24% | |
| 3.96 | 4.04 | 3.93 | 4.02 | +1.52% | |
| 4.02 | 4.12 | 3.93 | 3.96 | -0.25% | |
| 4.04 | 4.10 | 3.96 | 3.97 | -1.49% | |
| 3.75 | 4.03 | 3.73 | 4.03 | +6.33% | |
| 3.81 | 3.98 | 3.73 | 3.79 | -0.26% | |
| 3.85 | 3.92 | 3.71 | 3.80 | -1.30% | |
| 3.88 | 3.90 | 3.80 | 3.85 | -0.52% | |
| 3.90 | 3.98 | 3.82 | 3.87 | -2.27% | |
| 4.24 | 4.32 | 3.95 | 3.96 | -6.82% | |
| 4.27 | 4.33 | 4.20 | 4.25 | -0.23% | |
| 4.32 | 4.36 | 4.25 | 4.26 | -0.93% | |
| 4.28 | 4.34 | 4.24 | 4.30 | 0.00% | |
| 4.25 | 4.31 | 4.20 | 4.30 | +0.23% | |
| 4.25 | 4.35 | 4.20 | 4.29 | +0.94% | |
| 4.30 | 4.30 | 4.19 | 4.25 | -1.62% | |
| 4.38 | 4.40 | 4.21 | 4.32 | -1.14% | |
| 4.32 | 4.46 | 4.32 | 4.37 | +0.46% | |
| 4.35 | 4.47 | 4.33 | 4.35 | +0.69% | |
| 4.45 | 4.51 | 4.30 | 4.32 | -3.14% | |
| 4.51 | 4.51 | 4.31 | 4.46 | -0.89% | |
| 4.46 | 4.54 | 4.35 | 4.50 | +0.90% | |
| 4.42 | 4.50 | 4.37 | 4.46 | +1.13% | |
| 4.35 | 4.43 | 4.34 | 4.41 | +1.61% | |
| 4.23 | 4.42 | 4.21 | 4.34 | +2.36% | |
| 4.12 | 4.29 | 4.11 | 4.24 | +1.92% | |
| 4.23 | 4.31 | 4.10 | 4.16 | -2.12% | |
| 4.50 | 4.55 | 4.18 | 4.25 | -4.92% | |
| 4.26 | 4.58 | 4.26 | 4.47 | +3.47% | |
| 4.19 | 4.36 | 4.01 | 4.32 | +3.60% | |
| 4.19 | 4.23 | 4.09 | 4.17 | -0.24% | |
| 4.19 | 4.25 | 4.13 | 4.18 | -0.24% | |
| 4.07 | 4.28 | 4.00 | 4.19 | +3.97% | |
| 4.26 | 4.30 | 4.02 | 4.03 | -4.95% | |
| 4.18 | 4.27 | 4.12 | 4.24 | +2.17% | |
| 4.09 | 4.19 | 4.05 | 4.15 | +2.72% | |
| 4.17 | 4.22 | 4.01 | 4.04 | -3.12% | |
| 3.89 | 4.19 | 3.89 | 4.17 | +5.57% | |
| 4.01 | 4.10 | 3.93 | 3.95 | -1.25% | |
| 4.03 | 4.16 | 3.95 | 4.00 | -2.20% | |
| 4.19 | 4.29 | 4.03 | 4.09 | -4.88% | |
| 4.19 | 4.33 | 4.17 | 4.30 | +1.65% | |
| 3.97 | 4.33 | 3.91 | 4.23 | +6.28% | |
| 3.92 | 4.13 | 3.85 | 3.98 | +1.02% | |
| 3.93 | 4.03 | 3.66 | 3.94 | +9.14% | |
| 3.29 | 3.65 | 3.29 | 3.61 | +9.73% | |
| 3.05 | 3.30 | 3.03 | 3.29 | +7.17% | |
| 3.07 | 3.15 | 3.06 | 3.07 | -0.32% | |
| 3.00 | 3.10 | 2.96 | 3.08 | +2.33% | |
| 3.01 | 3.06 | 2.99 | 3.01 | +0.33% | |
| 3.01 | 3.19 | 2.96 | 3.00 | +1.69% | |
| 3.05 | 3.09 | 2.92 | 2.95 | -2.96% | |
| 2.98 | 3.06 | 2.98 | 3.04 | +2.36% | |
| 3.02 | 3.06 | 2.88 | 2.97 | -1.66% | |
| 3.06 | 3.09 | 3.00 | 3.02 | -1.31% | |
| 3.13 | 3.14 | 3.01 | 3.06 | -2.24% | |
| 2.96 | 3.24 | 2.95 | 3.13 | +4.33% | |
| 3.02 | 3.12 | 2.95 | 3.00 | 0.00% | |
| 2.95 | 3.05 | 2.95 | 3.00 | +1.69% | |
| 2.94 | 2.97 | 2.92 | 2.95 | 0.00% | |
| 3.02 | 3.04 | 2.91 | 2.95 | -2.96% | |
| 2.96 | 3.05 | 2.95 | 3.04 | +2.70% | |
| 2.98 | 3.02 | 2.90 | 2.96 | -1.66% | |
| 3.03 | 3.13 | 2.98 | 3.01 | 0.00% | |
| 3.00 | 3.05 | 2.93 | 3.01 | +0.33% | |
| 3.03 | 3.05 | 2.93 | 3.00 | -1.64% | |
| 3.11 | 3.13 | 3.05 | 3.05 | -2.24% | |
| 3.18 | 3.23 | 3.10 | 3.12 | -1.27% | |
| 3.22 | 3.25 | 3.14 | 3.16 | -0.94% | |
| 3.16 | 3.27 | 3.16 | 3.19 | +0.95% | |
| 3.25 | 3.27 | 3.16 | 3.16 | -1.56% | |
| 3.24 | 3.24 | 3.17 | 3.21 | -0.93% | |
| 3.20 | 3.25 | 3.18 | 3.24 | +0.93% | |
| 3.08 | 3.22 | 3.08 | 3.21 | +4.22% | |
| 2.96 | 3.12 | 2.95 | 3.08 | +4.05% | |
| 3.06 | 3.11 | 2.92 | 2.96 | -3.27% | |
| 3.09 | 3.09 | 3.03 | 3.06 | -0.65% | |
| 3.14 | 3.18 | 3.05 | 3.08 | +0.65% | |
| 3.08 | 3.08 | 3.01 | 3.06 | -0.65% | |
| 3.07 | 3.13 | 3.06 | 3.08 | 0.00% | |
| 3.01 | 3.10 | 2.98 | 3.08 | +0.98% | |
| 2.83 | 3.11 | 2.83 | 3.05 | +1.67% | |
| 2.96 | 3.02 | 2.92 | 3.00 | +2.74% | |
| 2.99 | 2.99 | 2.90 | 2.92 | -2.67% | |
| 3.04 | 3.11 | 2.97 | 3.00 | -2.28% | |
| 3.11 | 3.15 | 3.05 | 3.07 | -2.23% | |
| 3.13 | 3.18 | 3.07 | 3.14 | +2.61% | |
| 3.20 | 3.26 | 2.99 | 3.06 | -0.65% | |
| 3.08 | 3.18 | 3.05 | 3.08 | +4.41% | |
| 2.91 | 2.98 | 2.86 | 2.95 | +1.37% | |
| 2.87 | 2.95 | 2.85 | 2.91 | +0.34% | |
| 2.94 | 2.97 | 2.78 | 2.90 | -2.68% | |
| 3.35 | 3.45 | 2.97 | 2.98 | -4.79% | |
| 2.94 | 3.15 | 2.94 | 3.13 | +5.39% | |
| 3.10 | 3.15 | 2.92 | 2.97 | -3.88% | |
| 3.14 | 3.18 | 3.02 | 3.09 | -2.83% | |
| 3.08 | 3.21 | 3.08 | 3.18 | +1.60% | |
| 3.15 | 3.20 | 3.10 | 3.13 | -2.19% | |
| 3.15 | 3.23 | 3.10 | 3.20 | +0.31% | |
| 2.88 | 3.21 | 2.88 | 3.19 | +6.69% | |
| 2.99 | 3.04 | 2.91 | 2.99 | -0.66% | |
| 3.02 | 3.08 | 2.96 | 3.01 | +1.01% | |
| 2.87 | 3.07 | 2.86 | 2.98 | +0.68% | |
| 3.12 | 3.17 | 2.92 | 2.96 | -6.03% | |
| 3.06 | 3.22 | 3.06 | 3.15 | +2.27% | |
| 2.51 | 3.14 | 2.51 | 3.08 | +10.00% | |
| 2.82 | 2.85 | 2.77 | 2.80 | -0.71% | |
| 2.75 | 2.83 | 2.75 | 2.82 | +2.55% | |
| 2.73 | 2.78 | 2.67 | 2.75 | 0.00% | |
| 2.82 | 2.82 | 2.73 | 2.75 | -2.83% | |
| 2.80 | 2.85 | 2.79 | 2.83 | -0.70% | |
| 2.76 | 2.91 | 2.75 | 2.85 | +3.64% | |
| 2.73 | 2.79 | 2.68 | 2.75 | 0.00% | |
| 2.80 | 2.86 | 2.75 | 2.75 | -1.79% | |
| 2.83 | 2.86 | 2.72 | 2.80 | -0.71% | |
| 2.83 | 2.88 | 2.74 | 2.82 | +0.36% | |
| 2.80 | 2.90 | 2.77 | 2.81 | -0.35% | |
| 2.70 | 2.84 | 2.64 | 2.82 | +4.06% | |
| 2.77 | 2.81 | 2.70 | 2.71 | -0.73% | |
| 2.89 | 2.90 | 2.70 | 2.73 | -5.86% | |
| 2.88 | 2.94 | 2.86 | 2.90 | +1.40% | |
| 2.92 | 3.01 | 2.80 | 2.86 | -2.05% | |
| 2.78 | 2.97 | 2.72 | 2.92 | +4.66% | |
| 2.74 | 2.85 | 2.71 | 2.79 | 0.00% | |
| 2.71 | 2.81 | 2.65 | 2.79 | +3.33% | |
| 2.71 | 2.75 | 2.67 | 2.70 | -1.10% | |
| 2.70 | 2.79 | 2.70 | 2.73 | +0.74% | |
| 2.71 | 2.76 | 2.64 | 2.71 | +1.50% | |
| 2.71 | 2.76 | 2.64 | 2.67 | -1.84% | |
| 2.79 | 2.81 | 2.72 | 2.72 | -2.16% | |
| 2.61 | 2.81 | 2.61 | 2.78 | +7.34% | |
| 2.62 | 2.71 | 2.59 | 2.59 | -3.72% | |
| 2.74 | 2.76 | 2.69 | 2.69 | -1.82% | |
| 2.67 | 2.81 | 2.67 | 2.74 | +1.48% | |
| 2.60 | 2.70 | 2.57 | 2.70 | +3.85% | |
| 2.69 | 2.69 | 2.55 | 2.60 | -3.35% | |
| 2.64 | 2.71 | 2.59 | 2.69 | +2.28% | |
| 2.67 | 2.68 | 2.62 | 2.63 | -1.13% | |
| 2.49 | 2.74 | 2.49 | 2.66 | +5.98% | |
| 2.49 | 2.52 | 2.43 | 2.51 | +1.21% | |
| 2.51 | 2.51 | 2.44 | 2.48 | +0.40% | |
| 2.38 | 2.49 | 2.38 | 2.47 | +3.78% | |
| 2.43 | 2.46 | 2.33 | 2.38 | -1.65% | |
| 2.47 | 2.47 | 2.37 | 2.42 | -2.02% | |
| 2.44 | 2.50 | 2.40 | 2.47 | +1.65% | |
| 2.42 | 2.46 | 2.42 | 2.43 | +0.41% | |
| 2.40 | 2.43 | 2.37 | 2.42 | -0.41% | |
| 2.37 | 2.46 | 2.37 | 2.43 | +2.53% | |
| 2.40 | 2.43 | 2.35 | 2.37 | -1.66% | |
| 2.40 | 2.49 | 2.35 | 2.41 | +0.84% | |
| 2.44 | 2.48 | 2.36 | 2.39 | -2.45% | |
| 2.47 | 2.53 | 2.44 | 2.45 | -0.41% | |
| 2.42 | 2.50 | 2.42 | 2.46 | +1.65% | |
| 2.50 | 2.51 | 2.41 | 2.42 | -3.20% | |
| 2.53 | 2.54 | 2.47 | 2.50 | +0.40% | |
| 2.58 | 2.58 | 2.49 | 2.49 | -3.11% | |
| 2.52 | 2.65 | 2.50 | 2.57 | +0.78% | |
| 2.45 | 2.59 | 2.42 | 2.55 | +3.24% | |
| 2.46 | 2.51 | 2.44 | 2.47 | +0.41% | |
| 2.49 | 2.52 | 2.45 | 2.46 | -1.20% | |
| 2.59 | 2.60 | 2.44 | 2.49 | -3.11% | |
| 2.55 | 2.59 | 2.51 | 2.57 | +0.78% | |
| 2.55 | 2.61 | 2.47 | 2.55 | +2.00% | |
| 2.41 | 2.51 | 2.38 | 2.50 | +3.73% | |
| 2.37 | 2.46 | 2.36 | 2.41 | +1.26% | |
| 2.40 | 2.45 | 2.33 | 2.38 | 0.00% | |
| 2.43 | 2.46 | 2.34 | 2.38 | -2.86% | |
| 2.43 | 2.47 | 2.34 | 2.45 | +1.24% | |
| 2.28 | 2.45 | 2.28 | 2.42 | +6.61% | |
| 2.11 | 2.33 | 2.08 | 2.27 | +7.58% | |
| 2.22 | 2.24 | 2.10 | 2.11 | -3.65% | |
| 2.12 | 2.21 | 2.10 | 2.19 | +3.30% | |
| 2.27 | 2.34 | 2.10 | 2.12 | -5.78% | |
| 2.31 | 2.35 | 2.25 | 2.25 | -2.60% | |
| 2.26 | 2.32 | 2.20 | 2.31 | +1.32% | |
| 2.47 | 2.49 | 2.27 | 2.28 | -7.69% | |
| 2.43 | 2.49 | 2.43 | 2.47 | +0.41% | |
| 2.32 | 2.51 | 2.31 | 2.46 | +5.58% | |
| 2.40 | 2.44 | 2.31 | 2.33 | -2.92% | |
| 2.39 | 2.43 | 2.36 | 2.40 | 0.00% | |
| 2.46 | 2.47 | 2.30 | 2.40 | -6.61% | |
| 2.57 | 2.61 | 2.53 | 2.57 | 0.00% | |
| 2.65 | 2.72 | 2.56 | 2.57 | -3.75% | |
| 2.74 | 2.75 | 2.65 | 2.67 | -2.55% | |
| 2.69 | 2.76 | 2.67 | 2.74 | +1.48% | |
| 2.78 | 2.80 | 2.68 | 2.70 | -3.23% | |
| 2.87 | 2.88 | 2.79 | 2.79 | -2.79% | |
| 2.90 | 2.92 | 2.86 | 2.87 | -0.69% | |
| 2.96 | 3.00 | 2.89 | 2.89 | -2.36% | |
| 2.88 | 2.98 | 2.87 | 2.96 | +2.78% | |
| 2.87 | 2.96 | 2.86 | 2.88 | +0.35% | |
| 2.97 | 2.99 | 2.86 | 2.87 | -3.37% | |
| 3.04 | 3.06 | 2.94 | 2.97 | -2.30% | |
| 3.07 | 3.09 | 3.02 | 3.04 | +0.66% | |
| 3.05 | 3.10 | 3.01 | 3.02 | -1.31% | |
| 3.08 | 3.14 | 3.01 | 3.06 | 0.00% | |
| 3.09 | 3.13 | 3.02 | 3.06 | +0.33% | |
| 2.98 | 3.07 | 2.96 | 3.05 | +1.33% | |
| 2.98 | 3.04 | 2.94 | 3.01 | +2.03% | |
| 3.12 | 3.13 | 2.95 | 2.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the OSUR chart for longer ranges.