Get the Stockscreener App
4.32
3.60%
0.15
Pre-market:
4.32
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 June 16, 2026, is $4.32.
- 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 107.69% to $4.32 now.
- The 52-week high stock price for OSUR is $4.33, representing a 0.23% increase from the current share price, occurred on May 28, 2026.
- The 52-week low stock price for OSUR is $2.08, indicating a -51.85% 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 |
|---|---|---|---|---|---|
| Jun 16, 2026 | $4.36 | $4.01 | $0.345 | 657,570.0 | +3.60% |
| Jun 15, 2026 | $4.23 | $4.09 | $0.14 | 521,746.0 | -0.24% |
| Jun 12, 2026 | $4.25 | $4.12 | $0.125 | 506,169.0 | -0.24% |
| Jun 11, 2026 | $4.28 | $4.00 | $0.28 | 775,985.0 | +3.97% |
| Jun 10, 2026 | $4.29 | $4.02 | $0.275 | 716,979.0 | -4.95% |
| Jun 09, 2026 | $4.27 | $4.12 | $0.155 | 748,273.0 | +2.17% |
| Jun 08, 2026 | $4.19 | $4.04 | $0.145 | 808,637.0 | +2.72% |
| Jun 05, 2026 | $4.22 | $4.01 | $0.21 | 554,823.0 | -3.12% |
| Jun 04, 2026 | $4.19 | $3.89 | $0.30 | 719,584.0 | +5.57% |
| Jun 03, 2026 | $4.10 | $3.92 | $0.175 | 817,899.0 | -1.25% |
| Jun 02, 2026 | $4.16 | $3.95 | $0.21 | 1,236,521.0 | -2.20% |
| Jun 01, 2026 | $4.29 | $4.03 | $0.255 | 898,563.0 | -4.88% |
| May 29, 2026 | $4.33 | $4.17 | $0.1566 | 780,488.0 | +1.65% |
| May 28, 2026 | $4.33 | $3.91 | $0.42 | 1,136,363.0 | +6.28% |
| May 27, 2026 | $4.12 | $3.85 | $0.275 | 976,466.0 | +1.02% |
| May 26, 2026 | $4.03 | $3.66 | $0.37 | 1,542,368.0 | +9.14% |
| May 22, 2026 | $3.65 | $3.29 | $0.36 | 930,639.0 | +9.73% |
| May 21, 2026 | $3.30 | $3.03 | $0.27 | 623,533.0 | +7.17% |
| May 20, 2026 | $3.15 | $3.06 | $0.09 | 560,855.0 | -0.32% |
| May 19, 2026 | $3.10 | $2.96 | $0.14 | 389,560.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $4.36 | $3.89 | $0.465 | 9,620,319.0 | +0.47% |
| 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% |
1.68%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):