Get the Stockscreener App
3.84
4.48%
-0.18
Orasure Technologies Inc Stock (OSUR) Price History
The historical daily chart and data for Orasure Technologies Inc stock (OSUR), show that the latest closing stock price as of August 14, 2026, is $3.84.
- Orasure Technologies Inc all-time high stock price is $23.01, occurred on October 04, 2017.
- The lowest Orasure Technologies Inc stock price recorded was $2.08 on November 21, 2025. Since then, Orasure Technologies Inc's stock price has risen over 84.62% to $3.84 now.
- The 52-week high stock price for OSUR is $4.58, representing a 19.27% increase from the current share price, occurred on June 17, 2026.
- The 52-week low stock price for OSUR is $2.08, indicating a -45.83% decrease from the current share price, occurred on November 21, 2025.
- The closing price of Orasure Technologies Inc (OSUR) stock in the beginning of 2025 was $8.65. The stock closed the year at $4.82, a loss of over -44.28% for the year.
The table below shows more information about OSUR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $4.02 | $3.83 | $0.185 | 582,446.0 | -4.48% |
| Aug 13, 2026 | $4.05 | $3.77 | $0.28 | 708,461.0 | +7.20% |
| Aug 12, 2026 | $3.82 | $3.69 | $0.13 | 619,547.0 | -3.35% |
| Aug 11, 2026 | $4.03 | $3.88 | $0.15 | 310,501.0 | -3.00% |
| Aug 10, 2026 | $4.10 | $3.93 | $0.17 | 404,564.0 | -1.23% |
| Aug 07, 2026 | $4.09 | $3.96 | $0.125 | 524,147.0 | +1.25% |
| Aug 06, 2026 | $4.24 | $3.83 | $0.41 | 1,221,887.0 | -3.61% |
| Aug 05, 2026 | $4.22 | $4.11 | $0.1083 | 239,292.0 | -0.48% |
| Aug 04, 2026 | $4.20 | $4.05 | $0.148 | 231,020.0 | +0.24% |
| Aug 03, 2026 | $4.22 | $3.99 | $0.23 | 473,412.0 | +2.72% |
| Jul 31, 2026 | $4.08 | $3.87 | $0.215 | 434,914.0 | +2.02% |
| Jul 30, 2026 | $4.02 | $3.93 | $0.09 | 167,020.0 | +0.00% |
| Jul 29, 2026 | $4.05 | $3.94 | $0.12 | 320,999.0 | -1.24% |
| Jul 28, 2026 | $4.04 | $3.93 | $0.11 | 237,354.0 | +1.52% |
| Jul 27, 2026 | $4.12 | $3.93 | $0.19 | 278,149.0 | -0.25% |
| Jul 24, 2026 | $4.10 | $3.96 | $0.138 | 298,000.0 | -1.49% |
| Jul 23, 2026 | $4.03 | $3.73 | $0.30 | 449,488.0 | +6.33% |
| Jul 22, 2026 | $3.98 | $3.73 | $0.25 | 606,382.0 | -0.26% |
| Jul 21, 2026 | $3.92 | $3.71 | $0.2125 | 491,288.0 | -1.30% |
| Jul 20, 2026 | $3.90 | $3.80 | $0.10 | 189,314.0 | -0.52% |
| Jul 17, 2026 | $3.98 | $3.82 | $0.16 | 524,010.0 | -2.27% |
| Jul 16, 2026 | $4.32 | $3.95 | $0.37 | 423,440.0 | -6.82% |
Orasure Technologies Inc Stock (OSUR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orasure Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OSUR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orasure Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orasure Technologies Inc Stock (OSUR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $4.24 | $3.69 | $0.55 | 5,897,723.0 | -5.19% |
| Jul, 2026 | $4.51 | $3.71 | $0.805 | 8,003,837.0 | -9.19% |
| Jun, 2026 | $4.58 | $3.89 | $0.69 | 15,868,808.0 | +3.72% |
| May, 2026 | $4.33 | $2.88 | $1.45 | 16,320,482.0 | +41.45% |
| Apr, 2026 | $3.27 | $2.83 | $0.4446 | 7,186,613.0 | +1.33% |
| Mar, 2026 | $3.45 | $2.78 | $0.67 | 12,563,305.0 | -4.76% |
| Feb, 2026 | $3.22 | $2.51 | $0.7054 | 9,150,178.0 | +12.90% |
| Jan, 2026 | $2.85 | $2.33 | $0.52 | 11,000,993.0 | +15.29% |
Orasure Technologies Inc Stock (OSUR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.65 | $2.35 | $0.295 | 13,998,912.0 | +3.78% |
| Nov, 2025 | $2.75 | $2.08 | $0.67 | 15,354,855.0 | -13.14% |
| Oct, 2025 | $3.29 | $2.67 | $0.62 | 10,637,171.0 | -14.64% |
| Sep, 2025 | $3.46 | $3.09 | $0.37 | 11,255,685.0 | -3.02% |
| Aug, 2025 | $3.54 | $2.66 | $0.88 | 13,374,375.0 | +4.09% |
| Jul, 2025 | $3.82 | $2.92 | $0.90 | 15,317,681.0 | +6.00% |
| Jun, 2025 | $3.09 | $2.78 | $0.3114 | 16,273,869.0 | +4.17% |
| May, 2025 | $3.04 | $2.36 | $0.68 | 15,220,152.0 | -3.68% |
| Apr, 2025 | $3.38 | $2.84 | $0.54 | 11,479,090.0 | -11.28% |
| Mar, 2025 | $4.22 | $3.18 | $1.04 | 15,468,434.0 | -3.16% |
| Feb, 2025 | $4.08 | $2.69 | $1.40 | 18,166,705.0 | -13.43% |
| Jan, 2025 | $4.14 | $3.52 | $0.62 | 18,783,597.0 | +11.36% |
Orasure Technologies Inc Stock (OSUR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.17 | $3.52 | $0.655 | 20,014,530.0 | -5.79% |
| Nov, 2024 | $4.60 | $3.72 | $0.88 | 14,233,611.0 | -6.52% |
| Oct, 2024 | $4.29 | $3.99 | $0.30 | 10,871,918.0 | -4.80% |
| Sep, 2024 | $4.54 | $4.07 | $0.47 | 13,612,744.0 | -4.69% |
| Aug, 2024 | $4.92 | $3.98 | $0.935 | 14,727,475.0 | +0.00% |
| Jul, 2024 | $4.62 | $3.92 | $0.705 | 15,823,115.0 | +5.16% |
| Jun, 2024 | $4.98 | $4.12 | $0.865 | 40,349,328.0 | -9.94% |
| May, 2024 | $5.59 | $4.59 | $0.9975 | 17,715,719.0 | -10.59% |
| Apr, 2024 | $6.35 | $5.18 | $1.17 | 15,369,331.0 | -13.98% |
| Mar, 2024 | $7.43 | $6.08 | $1.35 | 24,897,996.0 | -14.52% |
| Feb, 2024 | $8.04 | $6.57 | $1.47 | 15,771,075.0 | -2.37% |
| Jan, 2024 | $8.45 | $7.34 | $1.11 | 16,069,047.0 | -10.12% |
2.90%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):