OraSure Technologies, Inc. (OSUR) Stock Price History
Historical prices from 1986 to 2026
- 1M
- -8.8%
- 3M
- -14.0%
- YTD
- +44.5%
- 1Y
- +43.3%
- 3Y
- -15.2%
- 5Y
- -19.2%
Loading 10-year price history...
OSUR Historical Performance
OSUR Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -55.3%
- 2003 annual price return
- +41.1%
- 2004 annual price return
- -15.2%
- 2005 annual price return
- +33.6%
- 2006 annual price return
- -9.4%
- 2007 annual price return
- +9.1%
- 2008 annual price return
- -57.8%
- 2009 annual price return
- +38.8%
- 2010 annual price return
- +8.7%
- 2011 annual price return
- +51.6%
- 2012 annual price return
- -24.5%
- 2013 annual price return
- -13.2%
- 2014 annual price return
- +56.7%
- 2015 annual price return
- -35.3%
- 2016 annual price return
- +38.3%
- 2017 annual price return
- +114.6%
- 2018 annual price return
- -39.5%
- 2019 annual price return
- -31.2%
- 2020 annual price return
- +34.2%
- 2021 annual price return
- -22.5%
- 2022 annual price return
- -44.3%
- 2023 annual price return
- +71.2%
- 2024 annual price return
- -56.4%
- 2025 annual price return
- -31.6%
- 2026 annual price return
- +63.9%
OSUR Stock Price Trajectory (1986–2026)
As of November 8, 2026, OraSure Technologies, Inc. (OSUR) trades at $3.44, representing a +43.3% return over the past year. The stock has delivered a -65.6% total return over five years (-19.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $27.50 on January 8, 1992. From this peak, OSUR has corrected -87.5%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers QDEL (-49.7% 1Y), IDXX (-5.3% 1Y), and ABT (-12.0% 1Y), OSUR has underperformed the peer group average. Compare OSUR vs QDEL →
OSUR Historical Price Data · from 1986
Rows 1–50 of 10,070| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.36 | 3.50 | 3.28 | 3.44 | 369K | +2.08% |
| 2026-11-05 | 3.72 | 3.75 | 3.36 | 3.37 | 377K | -9.41% |
| 2026-11-04 | 3.56 | 3.76 | 3.56 | 3.72 | 561K | +5.38% |
| 2026-11-03 | 3.47 | 3.65 | 3.47 | 3.53 | 454K | +2.02% |
| 2026-11-02 | 3.94 | 4.00 | 3.46 | 3.46 | 862K | -12.18% |
| 2026-10-30 | 4.07 | 4.10 | 3.92 | 3.94 | 609K | -3.43% |
| 2026-10-29 | 4.11 | 4.19 | 3.98 | 4.08 | 1.23M | -0.49% |
| 2026-10-28 | 4.15 | 4.22 | 4.05 | 4.10 | 792K | -1.44% |
| 2026-10-27 | 4.18 | 4.26 | 4.04 | 4.16 | 870K | -0.24% |
| 2026-10-26 | 4.16 | 4.38 | 4.06 | 4.17 | 1.02M | +0.97% |
| 2026-10-23 | 3.95 | 4.18 | 3.89 | 4.13 | 1.16M | +8.68% |
| 2026-10-22 | 3.85 | 3.96 | 3.75 | 3.80 | 539K | -1.55% |
| 2026-10-21 | 3.75 | 3.88 | 3.74 | 3.86 | 404K | +2.93% |
| 2026-10-20 | 3.70 | 3.79 | 3.68 | 3.75 | 406K | +1.90% |
| 2026-10-19 | 3.61 | 3.70 | 3.59 | 3.68 | 659K | +1.94% |
| 2026-10-16 | 3.82 | 3.83 | 3.61 | 3.61 | 318K | -5.25% |
| 2026-10-15 | 3.72 | 3.83 | 3.71 | 3.81 | 591K | +2.70% |
| 2026-10-14 | 3.77 | 3.81 | 3.71 | 3.71 | 356K | -2.62% |
| 2026-10-13 | 3.93 | 3.98 | 3.79 | 3.81 | 560K | -2.81% |
| 2026-10-12 | 3.90 | 4.00 | 3.90 | 3.92 | 462K | +0.51% |
| 2026-10-09 | 3.78 | 3.93 | 3.78 | 3.90 | 447K | +2.63% |
| 2026-10-08 | 3.70 | 3.86 | 3.70 | 3.80 | 584K | +1.88% |
| 2026-10-07 | 3.74 | 3.86 | 3.63 | 3.73 | 435K | -1.06% |
| 2026-10-06 | 4.11 | 4.13 | 3.77 | 3.77 | 534K | -8.27% |
| 2026-10-05 | 3.95 | 4.12 | 3.95 | 4.11 | 423K | +3.53% |
| 2026-10-02 | 3.93 | 4.01 | 3.87 | 3.97 | 421K | +2.32% |
| 2026-10-01 | 3.92 | 3.95 | 3.87 | 3.88 | 481K | -1.02% |
| 2026-09-30 | 3.83 | 3.94 | 3.76 | 3.92 | 838K | +2.62% |
| 2026-09-29 | 3.94 | 3.97 | 3.79 | 3.82 | 538K | -3.29% |
| 2026-09-28 | 3.91 | 4.02 | 3.91 | 3.95 | 848K | +0.51% |
| 2026-09-25 | 3.94 | 4.00 | 3.78 | 3.93 | 475K | 0.00% |
| 2026-09-24 | 3.99 | 4.12 | 3.93 | 3.93 | 693K | -1.50% |
| 2026-09-23 | 3.97 | 4.01 | 3.84 | 3.99 | 384K | 0.00% |
| 2026-09-22 | 3.70 | 4.02 | 3.70 | 3.99 | 686K | +8.13% |
| 2026-09-21 | 3.57 | 3.74 | 3.57 | 3.69 | 627K | +3.65% |
| 2026-09-18 | 3.49 | 3.58 | 3.44 | 3.56 | 1.34M | +2.01% |
| 2026-09-17 | 3.52 | 3.54 | 3.44 | 3.49 | 356K | +0.29% |
| 2026-09-16 | 3.47 | 3.54 | 3.47 | 3.48 | 415K | +0.58% |
| 2026-09-15 | 3.37 | 3.48 | 3.35 | 3.46 | 1.48M | +2.67% |
| 2026-09-14 | 3.25 | 3.38 | 3.22 | 3.37 | 766K | +3.69% |
| 2026-09-11 | 3.27 | 3.28 | 3.20 | 3.25 | 467K | +0.62% |
| 2026-09-10 | 3.33 | 3.33 | 3.15 | 3.23 | 1.01M | -3.87% |
| 2026-09-09 | 3.35 | 3.39 | 3.33 | 3.36 | 413K | -0.88% |
| 2026-09-08 | 3.46 | 3.48 | 3.38 | 3.39 | 354K | -2.59% |
| 2026-09-04 | 3.55 | 3.64 | 3.47 | 3.48 | 305K | -2.79% |
| 2026-09-03 | 3.64 | 3.65 | 3.52 | 3.58 | 211K | -0.83% |
| 2026-09-02 | 3.53 | 3.68 | 3.53 | 3.61 | 345K | +2.27% |
| 2026-09-01 | 3.59 | 3.66 | 3.52 | 3.53 | 329K | -1.67% |
| 2026-08-31 | 3.61 | 3.65 | 3.54 | 3.59 | 326K | -0.28% |
| 2026-08-28 | 3.70 | 3.73 | 3.58 | 3.60 | 250K | -2.44% |
OSUR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
OSUR — Frequently Asked Questions
Quick answers to the most common questions about buying OSUR stock.
How has OSUR stock performed recently?
OSUR returned +43.3% over the past year, beating its 5-year annualized CAGR of -19.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is OSUR's all-time high price?
OraSure Technologies, Inc. reached $27.50 on 1992-01-08. The 52-week high is $4.58. Current 1-year return of +43.3% places the stock closer to historical peaks.
Where can I download OSUR historical price data?
This page provides OSUR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1986-2026, downloadable in CSV format.