OraSure Technologies, Inc. (OSUR) NASDAQ
3.04
+0.07(+2.36%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.04
+0.07(+2.36%)
Currency In USD
If you invested $1000 in OraSure Technologies, Inc. (OSUR) 10 years ago, it would be worth $438.67 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $319.66, while $1000 invested 1 year ago would be worth $1,220.88. This corresponds to total returns of -56.13%, -68.03%, 22.09%, respectively, with annualized returns of -7.91%, -20.39%, 22.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 2.98 | 3.04 | 3.04 | 3.06 | 2.98 | 1.1M |
| May 12, 2026 | 3.02 | 2.97 | 2.97 | 3.06 | 2.88 | 832,328 |
| May 11, 2026 | 3.06 | 3.02 | 3.02 | 3.09 | 3 | 850,257 |
| May 08, 2026 | 3.13 | 3.06 | 3.06 | 3.14 | 3.01 | 864,752 |
| May 07, 2026 | 2.96 | 3.13 | 3.13 | 3.24 | 2.95 | 1.43M |
| May 06, 2026 | 3.02 | 3 | 3 | 3.12 | 2.95 | 580,809 |
| May 05, 2026 | 2.95 | 3 | 3 | 3.05 | 2.95 | 284,546 |
| May 04, 2026 | 2.94 | 2.95 | 2.95 | 2.97 | 2.92 | 360,325 |
| May 01, 2026 | 3.02 | 2.95 | 2.95 | 3.04 | 2.91 | 304,819 |
| April 30, 2026 | 2.96 | 3.04 | 3.04 | 3.05 | 2.95 | 272,676 |
| April 29, 2026 | 2.98 | 2.96 | 2.96 | 3.02 | 2.9 | 335,182 |
| April 28, 2026 | 3.03 | 3.01 | 3.01 | 3.13 | 2.98 | 547,355 |
| April 27, 2026 | 3 | 3.01 | 3.01 | 3.05 | 2.92 | 499,507 |
| April 24, 2026 | 3.03 | 3 | 3 | 3.05 | 2.93 | 481,516 |
| April 23, 2026 | 3.11 | 3.05 | 3.05 | 3.13 | 3.05 | 352,252 |
| April 22, 2026 | 3.18 | 3.12 | 3.12 | 3.23 | 3.1 | 364,916 |
| April 21, 2026 | 3.22 | 3.16 | 3.16 | 3.25 | 3.14 | 242,590 |
| April 20, 2026 | 3.16 | 3.19 | 3.19 | 3.27 | 3.16 | 300,223 |
| April 17, 2026 | 3.25 | 3.16 | 3.16 | 3.27 | 3.16 | 305,983 |
| April 16, 2026 | 3.24 | 3.21 | 3.21 | 3.24 | 3.17 | 223,258 |
| April 15, 2026 | 3.2 | 3.24 | 3.24 | 3.25 | 3.18 | 223,872 |
| April 14, 2026 | 3.08 | 3.21 | 3.21 | 3.22 | 3.08 | 263,855 |
| April 13, 2026 | 2.96 | 3.08 | 3.08 | 3.12 | 2.95 | 389,927 |
| April 10, 2026 | 3.06 | 2.96 | 2.96 | 3.11 | 2.92 | 250,921 |
| April 09, 2026 | 3.09 | 3.06 | 3.06 | 3.09 | 3.03 | 196,746 |
| April 08, 2026 | 3.14 | 3.08 | 3.08 | 3.18 | 3.05 | 269,862 |
| April 07, 2026 | 3.08 | 3.06 | 3.06 | 3.08 | 3.01 | 304,438 |
| April 06, 2026 | 3.07 | 3.08 | 3.08 | 3.13 | 3.06 | 601,425 |
| April 02, 2026 | 3.01 | 3.08 | 3.08 | 3.1 | 2.98 | 460,753 |
| April 01, 2026 | 2.83 | 3.05 | 3.05 | 3.11 | 2.83 | 301,222 |
| March 31, 2026 | 2.96 | 3 | 3 | 3.02 | 2.92 | 345,478 |
| March 30, 2026 | 2.99 | 2.92 | 2.92 | 2.99 | 2.9 | 402,951 |
| March 27, 2026 | 3.04 | 3 | 3 | 3.11 | 2.97 | 385,170 |
| March 26, 2026 | 3.11 | 3.07 | 3.07 | 3.15 | 3.05 | 238,311 |
| March 25, 2026 | 3.13 | 3.14 | 3.14 | 3.18 | 3.07 | 423,087 |
| March 24, 2026 | 3.2 | 3.06 | 3.06 | 3.26 | 2.99 | 1.08M |
| March 23, 2026 | 3.08 | 3.08 | 3.08 | 3.18 | 3.05 | 778,030 |
| March 20, 2026 | 2.91 | 2.95 | 2.95 | 2.98 | 2.86 | 1.21M |
| March 19, 2026 | 2.87 | 2.91 | 2.91 | 2.95 | 2.85 | 408,788 |
| March 18, 2026 | 2.94 | 2.9 | 2.9 | 2.96 | 2.78 | 721,302 |
| March 17, 2026 | 3.35 | 2.98 | 2.98 | 3.45 | 2.97 | 986,482 |
| March 16, 2026 | 2.94 | 3.13 | 3.13 | 3.15 | 2.94 | 429,124 |
| March 13, 2026 | 3.1 | 2.97 | 2.97 | 3.15 | 2.92 | 636,153 |
| March 12, 2026 | 3.14 | 3.09 | 3.09 | 3.18 | 3.02 | 454,360 |
| March 11, 2026 | 3.08 | 3.18 | 3.18 | 3.21 | 3.08 | 395,657 |
| March 10, 2026 | 3.15 | 3.13 | 3.13 | 3.2 | 3.1 | 409,686 |
| March 09, 2026 | 3.15 | 3.2 | 3.2 | 3.23 | 3.1 | 435,500 |
| March 06, 2026 | 2.88 | 3.19 | 3.19 | 3.21 | 2.88 | 648,300 |
| March 05, 2026 | 2.99 | 2.99 | 2.99 | 3.04 | 2.91 | 468,937 |
| March 04, 2026 | 3.02 | 3.01 | 3.01 | 3.08 | 2.96 | 318,407 |
| March 03, 2026 | 2.86 | 2.98 | 2.98 | 3.07 | 2.86 | 492,622 |
| March 02, 2026 | 3.12 | 2.96 | 2.96 | 3.17 | 2.92 | 817,700 |
| February 27, 2026 | 3.06 | 3.15 | 3.15 | 3.22 | 3.06 | 580,547 |
| February 26, 2026 | 2.51 | 3.08 | 3.08 | 3.14 | 2.51 | 1.05M |
| February 25, 2026 | 2.82 | 2.8 | 2.8 | 2.85 | 2.77 | 539,806 |
| February 24, 2026 | 2.75 | 2.82 | 2.82 | 2.83 | 2.75 | 360,062 |
| February 23, 2026 | 2.73 | 2.75 | 2.75 | 2.78 | 2.67 | 401,300 |
| February 20, 2026 | 2.82 | 2.75 | 2.75 | 2.82 | 2.73 | 240,448 |
| February 19, 2026 | 2.8 | 2.83 | 2.83 | 2.85 | 2.79 | 381,200 |
| February 18, 2026 | 2.76 | 2.85 | 2.85 | 2.91 | 2.75 | 302,748 |