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 $493.77 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $368.84, while $1000 invested 1 year ago would be worth $1,246.86. This corresponds to total returns of -50.62%, -63.12%, 24.69%, respectively, with annualized returns of -6.81%, -18.08%, 24.69%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 3.93 | 3.97 | 3.97 | 4.01 | 3.87 | 420,747 |
| October 01, 2026 | 3.92 | 3.88 | 3.88 | 3.95 | 3.87 | 480,867 |
| September 30, 2026 | 3.83 | 3.92 | 3.92 | 3.94 | 3.76 | 837,476 |
| September 29, 2026 | 3.94 | 3.82 | 3.82 | 3.97 | 3.79 | 538,111 |
| September 28, 2026 | 3.91 | 3.95 | 3.95 | 4.02 | 3.91 | 848,227 |
| September 25, 2026 | 3.94 | 3.93 | 3.93 | 4 | 3.78 | 474,636 |
| September 24, 2026 | 3.99 | 3.93 | 3.93 | 4.12 | 3.93 | 693,261 |
| September 23, 2026 | 3.97 | 3.99 | 3.99 | 4.01 | 3.84 | 383,924 |
| September 22, 2026 | 3.7 | 3.99 | 3.99 | 4.02 | 3.7 | 686,282 |
| September 21, 2026 | 3.61 | 3.69 | 3.69 | 3.74 | 3.59 | 624,652 |
| September 18, 2026 | 3.49 | 3.56 | 3.56 | 3.58 | 3.44 | 1.34M |
| September 17, 2026 | 3.52 | 3.49 | 3.49 | 3.54 | 3.44 | 355,530 |
| September 16, 2026 | 3.47 | 3.48 | 3.48 | 3.54 | 3.47 | 415,195 |
| September 15, 2026 | 3.37 | 3.46 | 3.46 | 3.48 | 3.35 | 1.48M |
| September 11, 2026 | 3.27 | 3.25 | 3.25 | 3.28 | 3.2 | 467,283 |
| September 10, 2026 | 3.33 | 3.23 | 3.23 | 3.33 | 3.15 | 1.01M |
| September 09, 2026 | 3.35 | 3.36 | 3.36 | 3.39 | 3.33 | 413,074 |
| September 08, 2026 | 3.46 | 3.39 | 3.39 | 3.48 | 3.38 | 353,692 |
| September 04, 2026 | 3.55 | 3.48 | 3.48 | 3.64 | 3.47 | 304,529 |
| September 03, 2026 | 3.65 | 3.58 | 3.58 | 3.65 | 3.52 | 0 |
| September 02, 2026 | 3.53 | 3.61 | 3.61 | 3.68 | 3.53 | 345,280 |
| September 01, 2026 | 3.59 | 3.53 | 3.53 | 3.66 | 3.52 | 328,998 |
| August 31, 2026 | 3.61 | 3.59 | 3.59 | 3.65 | 3.54 | 326,096 |
| August 28, 2026 | 3.7 | 3.6 | 3.6 | 3.73 | 3.58 | 249,957 |
| August 27, 2026 | 3.74 | 3.69 | 3.69 | 3.74 | 3.65 | 255,275 |
| August 26, 2026 | 3.77 | 3.71 | 3.71 | 3.79 | 3.69 | 249,984 |
| August 25, 2026 | 3.83 | 3.78 | 3.78 | 3.84 | 3.75 | 275,198 |
| August 24, 2026 | 3.88 | 3.82 | 3.82 | 3.93 | 3.77 | 348,092 |
| 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 |