OraSure Technologies, Inc. (OSUR) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
OSUR Historical Performance
Short-Term Returns
OSUR Stock Price Trajectory (2011–2026)
As of May 6, 2026, OraSure Technologies, Inc. (OSUR) trades at $3.00, representing a +5.3% return over the past year. The stock has delivered a -66.7% total return over five years (-19.8% 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 -89.1%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers QDEL (-57.9% 1Y), IDXX (+18.5% 1Y), and ABT (-34.3% 1Y), OSUR has underperformed the peer group average. Compare OSUR vs QDEL →
OSUR Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 2.95 | 3.05 | 2.95 | 3.00 | 123K | +1.69% |
| 2026-05-04 | 2.96 | 2.97 | 2.92 | 2.95 | 357K | 0.00% |
| 2026-05-01 | 3.02 | 3.04 | 2.90 | 2.95 | 304K | -2.96% |
| 2026-04-30 | 2.96 | 3.05 | 2.96 | 3.04 | 273K | +2.70% |
| 2026-04-29 | 2.98 | 3.02 | 2.90 | 2.96 | 335K | -1.66% |
| 2026-04-28 | 3.02 | 3.13 | 2.98 | 3.01 | 543K | 0.00% |
| 2026-04-27 | 3.02 | 3.05 | 2.92 | 3.01 | 489K | +0.33% |
| 2026-04-24 | 3.03 | 3.05 | 2.93 | 3.00 | 481K | -1.64% |
| 2026-04-23 | 3.11 | 3.13 | 3.04 | 3.05 | 334K | -2.24% |
| 2026-04-22 | 3.18 | 3.23 | 3.10 | 3.12 | 365K | -1.27% |
| 2026-04-21 | 3.24 | 3.24 | 3.14 | 3.16 | 242K | -0.94% |
| 2026-04-20 | 3.17 | 3.27 | 3.16 | 3.19 | 296K | +0.95% |
| 2026-04-17 | 3.25 | 3.27 | 3.16 | 3.16 | 243K | -1.56% |
| 2026-04-16 | 3.24 | 3.24 | 3.17 | 3.21 | 223K | -0.93% |
| 2026-04-15 | 3.23 | 3.25 | 3.18 | 3.24 | 221K | +0.93% |
| 2026-04-14 | 3.10 | 3.22 | 3.08 | 3.21 | 206K | +4.22% |
| 2026-04-13 | 2.96 | 3.12 | 2.96 | 3.08 | 389K | +4.05% |
| 2026-04-10 | 3.18 | 3.18 | 2.92 | 2.96 | 250K | -3.27% |
| 2026-04-09 | 3.04 | 3.09 | 3.03 | 3.06 | 183K | -0.65% |
| 2026-04-08 | 3.17 | 3.17 | 3.05 | 3.08 | 269K | +0.65% |
| 2026-04-07 | 3.08 | 3.08 | 3.00 | 3.06 | 304K | -0.65% |
| 2026-04-06 | 3.07 | 3.14 | 3.05 | 3.08 | 585K | 0.00% |
| 2026-04-02 | 3.02 | 3.10 | 2.98 | 3.08 | 459K | +0.98% |
| 2026-04-01 | 2.83 | 3.10 | 2.83 | 3.05 | 296K | +1.67% |
| 2026-03-31 | 2.96 | 3.02 | 2.92 | 3.00 | 339K | +2.74% |
| 2026-03-30 | 2.99 | 2.99 | 2.90 | 2.92 | 396K | -2.67% |
| 2026-03-27 | 3.04 | 3.11 | 2.97 | 3.00 | 385K | -2.28% |
| 2026-03-26 | 3.11 | 3.15 | 3.05 | 3.07 | 236K | -2.23% |
| 2026-03-25 | 3.13 | 3.17 | 3.07 | 3.14 | 423K | +2.61% |
| 2026-03-24 | 3.23 | 3.26 | 2.99 | 3.06 | 1.08M | -0.65% |
See OSUR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs OSUR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare OSUR vs DBVT
Side-by-side business, growth, and profitability comparison vs DBV Technologies S.A..
Start ComparisonOSUR — Frequently Asked Questions
Quick answers to the most common questions about buying OSUR stock.
How has OSUR stock performed recently?
OSUR returned +5.3% over the past year, beating its 5-year annualized CAGR of -19.8%. The stock trades above 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 $3.82. Current 1-year return of +5.3% 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 2011-2026, downloadable in CSV format.