OraSure Technologies, Inc. (OSUR) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in OraSure Technologies, Inc. (OSUR) 10 years ago, it would be worth $620.41 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $438.73, while $1000 invested 1 year ago would be worth $1,394.39. This corresponds to total returns of -37.96%, -56.13%, 39.44%, respectively, with annualized returns of -4.66%, -15.18%, 39.44%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 3.93 | 3.94 | 3.94 | 4.03 | 3.66 | 1.54M |
| May 22, 2026 | 3.29 | 3.61 | 3.61 | 3.65 | 3.29 | 930,639 |
| May 21, 2026 | 3.05 | 3.29 | 3.29 | 3.3 | 3.03 | 623,533 |
| May 20, 2026 | 3.07 | 3.07 | 3.07 | 3.15 | 3.06 | 566,183 |
| May 19, 2026 | 3 | 3.08 | 3.08 | 3.1 | 2.96 | 390,060 |
| May 18, 2026 | 3.01 | 3.01 | 3.01 | 3.06 | 2.99 | 509,788 |
| May 15, 2026 | 3.01 | 3 | 3 | 3.19 | 2.96 | 1.38M |
| May 14, 2026 | 3.05 | 2.95 | 2.95 | 3.09 | 2.92 | 868,088 |
| 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 |