OraSure Technologies, Inc. (OSUR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
OSUR Historical Return
If you invested $1000 in OraSure Technologies, Inc. (OSUR) 10 years ago, it would be worth $554.29 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $369.52, while $1000 invested 1 year ago would be worth $1,235.67. This corresponds to total returns of -44.57%, -63.05%, 23.57%, respectively, with annualized returns of -5.73%, -18.04%, 23.57%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
OSUR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.78 | 3.88 | 3.88 | 3.9 | 3.72 | 769,334 |
| August 20, 2026 | 3.67 | 3.74 | 3.74 | 3.79 | 3.65 | 647,317 |
| August 19, 2026 | 3.79 | 3.7 | 3.7 | 3.86 | 3.7 | 0 |
| August 18, 2026 | 3.81 | 3.75 | 3.75 | 3.84 | 3.72 | 459,699 |
| August 17, 2026 | 3.84 | 3.81 | 3.81 | 3.86 | 3.77 | 357,767 |
| August 14, 2026 | 4.02 | 3.84 | 3.84 | 4.02 | 3.84 | 582,446 |
| August 13, 2026 | 3.77 | 4.02 | 4.02 | 4.05 | 3.77 | 708,461 |
| August 12, 2026 | 3.82 | 3.75 | 3.75 | 3.82 | 3.69 | 0 |
| August 11, 2026 | 4.03 | 3.88 | 3.88 | 4.03 | 3.88 | 0 |
| August 10, 2026 | 4 | 4 | 4 | 4.1 | 3.93 | 404,564 |
| August 07, 2026 | 3.98 | 4.05 | 4.05 | 4.09 | 3.97 | 524,147 |
| August 06, 2026 | 4.15 | 4 | 4 | 4.24 | 3.83 | 1.22M |
| August 05, 2026 | 4.19 | 4.15 | 4.15 | 4.22 | 4.11 | 239,306 |
| August 04, 2026 | 4.16 | 4.17 | 4.17 | 4.2 | 4.05 | 231,025 |
| August 03, 2026 | 4.1 | 4.16 | 4.16 | 4.22 | 3.99 | 473,412 |
| July 31, 2026 | 3.98 | 4.05 | 4.05 | 4.08 | 3.87 | 434,914 |
| July 30, 2026 | 3.97 | 3.97 | 3.97 | 4.02 | 3.93 | 167,020 |
| July 29, 2026 | 4 | 3.97 | 3.97 | 4.06 | 3.94 | 320,999 |
| July 28, 2026 | 3.96 | 4.02 | 4.02 | 4.04 | 3.93 | 237,355 |
| July 27, 2026 | 4.02 | 3.96 | 3.96 | 4.12 | 3.93 | 278,149 |
| July 23, 2026 | 3.75 | 4.03 | 4.03 | 4.03 | 3.73 | 449,488 |
| July 22, 2026 | 3.81 | 3.79 | 3.79 | 3.98 | 3.73 | 606,382 |
| July 21, 2026 | 3.85 | 3.8 | 3.8 | 3.92 | 3.71 | 491,663 |
| July 20, 2026 | 3.88 | 3.85 | 3.85 | 3.9 | 3.8 | 189,314 |
| July 17, 2026 | 3.9 | 3.87 | 3.87 | 3.98 | 3.82 | 524,010 |
| July 16, 2026 | 4.24 | 3.96 | 3.96 | 4.32 | 3.95 | 423,440 |
| July 15, 2026 | 4.29 | 4.25 | 4.25 | 4.33 | 4.2 | 294,660 |
| July 14, 2026 | 4.32 | 4.26 | 4.26 | 4.36 | 4.25 | 377,037 |
| July 13, 2026 | 4.28 | 4.3 | 4.3 | 4.34 | 4.24 | 266,878 |
| July 10, 2026 | 4.25 | 4.3 | 4.3 | 4.31 | 4.2 | 234,500 |
| July 09, 2026 | 4.25 | 4.29 | 4.29 | 4.35 | 4.2 | 298,904 |
| July 08, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.19 | 337,062 |
| July 07, 2026 | 4.38 | 4.32 | 4.32 | 4.4 | 4.21 | 496,215 |
| July 06, 2026 | 4.32 | 4.37 | 4.37 | 4.46 | 4.32 | 491,060 |
| July 02, 2026 | 4.35 | 4.35 | 4.35 | 4.47 | 4.33 | 431,855 |
| July 01, 2026 | 4.45 | 4.32 | 4.32 | 4.51 | 4.3 | 460,994 |
| June 30, 2026 | 4.51 | 4.46 | 4.46 | 4.51 | 4.31 | 572,538 |
| June 29, 2026 | 4.46 | 4.5 | 4.5 | 4.54 | 4.35 | 983,776 |
| June 26, 2026 | 4.42 | 4.46 | 4.46 | 4.5 | 4.37 | 870,804 |
| June 25, 2026 | 4.35 | 4.41 | 4.41 | 4.43 | 4.34 | 577,089 |
| June 24, 2026 | 4.23 | 4.34 | 4.34 | 4.42 | 4.21 | 652,414 |
| June 23, 2026 | 4.12 | 4.24 | 4.24 | 4.29 | 4.11 | 563,826 |
| June 22, 2026 | 4.23 | 4.16 | 4.16 | 4.31 | 4.1 | 621,883 |
| June 18, 2026 | 4.5 | 4.25 | 4.25 | 4.55 | 4.18 | 1.32M |
| June 17, 2026 | 4.26 | 4.47 | 4.47 | 4.58 | 4.26 | 744,286 |
| June 16, 2026 | 4.19 | 4.32 | 4.32 | 4.36 | 4.01 | 657,603 |
| June 15, 2026 | 4.19 | 4.17 | 4.17 | 4.23 | 4.09 | 521,746 |
| June 12, 2026 | 4.19 | 4.18 | 4.18 | 4.25 | 4.13 | 506,169 |
| June 11, 2026 | 4.07 | 4.19 | 4.19 | 4.28 | 4 | 775,985 |
| June 10, 2026 | 4.26 | 4.03 | 4.03 | 4.3 | 4.02 | 716,979 |
| June 09, 2026 | 4.18 | 4.24 | 4.24 | 4.27 | 4.12 | 748,273 |
| June 08, 2026 | 4.09 | 4.15 | 4.15 | 4.19 | 4.05 | 808,637 |
| June 05, 2026 | 4.17 | 4.04 | 4.04 | 4.22 | 4.01 | 0 |
| June 04, 2026 | 3.89 | 4.17 | 4.17 | 4.19 | 3.89 | 719,584 |
| June 03, 2026 | 4.01 | 3.95 | 3.95 | 4.09 | 3.92 | 807,866 |
| June 02, 2026 | 4.03 | 4 | 4 | 4.16 | 3.95 | 1.24M |
| June 01, 2026 | 4.19 | 4.09 | 4.09 | 4.29 | 4.03 | 898,663 |
| May 29, 2026 | 4.19 | 4.3 | 4.3 | 4.33 | 4.17 | 780,498 |
| May 28, 2026 | 3.97 | 4.23 | 4.23 | 4.33 | 3.91 | 1.14M |
| May 27, 2026 | 3.92 | 3.98 | 3.98 | 4.13 | 3.85 | 976,616 |
AD
