NASDAQ:OSUR | Historical Stock Price | ORASURE TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.74$3.09$5.47$9.69$17.18$30.451986-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$7.18$9.36646,200——
2012-12-28$6.69$8.72603,000——
2012-12-27$6.77$8.82487,400——
2012-12-26$6.83$8.90326,400——
2012-12-24$6.89$8.98225,600——
2012-12-21$7.00$9.121,094,600——
2012-12-20$7.08$9.23717,000——
2012-12-19$7.32$9.54225,500——
2012-12-18$7.38$9.62459,600——
2012-12-17$7.21$9.40262,600——
2012-12-14$7.13$9.29425,300——
2012-12-13$7.10$9.25311,300——
2012-12-12$7.29$9.50380,800——
2012-12-11$7.36$9.59569,600——
2012-12-10$7.43$9.68366,200——
2012-12-07$7.45$9.71319,000——
2012-12-06$7.60$9.91196,200——
2012-12-05$7.60$9.91301,100——
2012-12-04$7.65$9.97279,200——
2012-12-03$7.60$9.91298,700——
2012-11-30$7.70$10.04466,900——
2012-11-29$7.74$10.09362,700——
2012-11-28$7.73$10.07441,100——
2012-11-27$7.75$10.10394,800——
2012-11-26$7.76$10.11312,900——
2012-11-23$7.75$10.10136,300——
2012-11-21$7.75$10.10532,400——
2012-11-20$7.64$9.96722,300——
2012-11-19$7.17$9.34401,900——
2012-11-16$6.90$8.99497,400——
2012-11-15$7.01$9.14482,800——
2012-11-14$7.38$9.62624,800——
2012-11-13$7.47$9.74455,600——
2012-11-12$7.52$9.80365,300——
2012-11-09$7.33$9.55936,300——
2012-11-08$7.61$9.924,433,900——
2012-11-07$8.66$11.29434,900——
2012-11-06$9.10$11.86247,100——
2012-11-05$9.13$11.90280,800——
2012-11-02$8.85$11.53736,800——
2012-11-01$9.01$11.74412,300——
2012-10-31$9.06$11.81725,400——
2012-10-26$9.02$11.76217,500——
2012-10-25$8.93$11.64435,300——
2012-10-24$9.17$11.95280,400——
2012-10-23$9.31$12.13485,200——
2012-10-22$9.43$12.29309,900——
2012-10-19$9.30$12.12344,700——
2012-10-18$9.50$12.38385,400——
2012-10-17$9.59$12.50390,900——
2012-10-16$9.69$12.63427,100——
2012-10-15$9.85$12.84253,800——
2012-10-12$9.85$12.84620,700——
2012-10-11$10.25$13.36493,500——
2012-10-10$10.40$13.551,062,000——
2012-10-09$10.21$13.31502,400——
2012-10-08$10.43$13.59300,700——
2012-10-05$10.59$13.80621,500——
2012-10-04$10.71$13.96216,800——
2012-10-03$10.74$14.00340,800——
2012-10-02$10.89$14.19438,300——
2012-10-01$11.20$14.60546,900——
2012-09-28$11.11$14.481,346,800——
2012-09-27$10.71$13.96311,200——
2012-09-26$10.79$14.06289,800——
2012-09-25$10.64$13.87598,000——
2012-09-24$10.99$14.32392,300——
2012-09-21$11.35$14.791,336,500——
2012-09-20$10.76$14.02652,600——
2012-09-19$10.66$13.89447,400——
2012-09-18$10.61$13.83380,700——
2012-09-17$10.39$13.54403,600——
2012-09-14$10.22$13.32339,800——
2012-09-13$10.19$13.28407,400——
2012-09-12$10.20$13.29528,800——
2012-09-11$10.25$13.36513,000——
2012-09-10$9.73$12.68489,600——
2012-09-07$9.75$12.71325,800——
2012-09-06$9.74$12.69486,700——
2012-09-05$9.44$12.30460,700——
2012-09-04$9.66$12.59399,800——
2012-08-31$9.71$12.66671,300——
2012-08-30$9.67$12.60944,900——
2012-08-29$9.82$12.80997,700——
2012-08-28$10.22$13.32808,000——
2012-08-27$10.71$13.96495,000——
2012-08-24$10.94$14.26634,900——
2012-08-23$10.72$13.97328,700——
2012-08-22$10.88$14.18753,500——
2012-08-21$10.76$14.02546,200——
2012-08-20$10.52$13.71332,000——
2012-08-17$10.71$13.96728,700——
2012-08-16$10.48$13.66612,300——
2012-08-15$10.13$13.20604,600——
2012-08-14$9.76$12.72537,800——
2012-08-13$9.94$12.95525,700——
2012-08-10$10.12$13.19614,400——
2012-08-09$9.75$12.71741,100——
2012-08-08$9.84$12.821,819,700——
2012-08-07$10.42$13.58468,900——
2012-08-06$10.59$13.80434,300——
2012-08-03$10.67$13.91416,400——
2012-08-02$10.27$13.39346,200——
2012-08-01$10.42$13.58604,200——
2012-07-31$10.61$13.831,057,200——
2012-07-30$10.72$13.97533,300——
2012-07-27$11.15$14.53679,800——
2012-07-26$10.84$14.13492,100——
2012-07-25$10.85$14.14808,200——
2012-07-24$10.56$13.76723,100——
2012-07-23$10.75$14.01610,100——
2012-07-20$11.15$14.53579,100——
2012-07-19$11.75$15.31525,000——
2012-07-18$11.89$15.50601,100——
2012-07-17$12.00$15.641,052,800——
2012-07-16$12.32$16.06610,200——
2012-07-13$12.32$16.061,362,200——
2012-07-12$12.33$16.071,253,600——
2012-07-11$12.51$16.303,967,800——
2012-07-10$12.34$16.081,530,900——
2012-07-09$13.38$17.442,481,500——
2012-07-06$13.19$17.192,106,400——
2012-07-05$13.36$17.416,214,100——
2012-07-03$12.10$15.77772,100——
2012-07-02$11.50$14.99650,900——
2012-06-29$11.24$14.65580,000——
2012-06-28$10.32$13.45173,500——
2012-06-27$10.48$13.66169,200——
2012-06-26$10.27$13.39100,800——
2012-06-25$10.25$13.36106,900——
2012-06-22$10.37$13.52414,000——
2012-06-21$10.20$13.29177,300——
2012-06-20$10.74$14.00241,000——
2012-06-19$10.62$13.84398,400——
2012-06-18$10.48$13.66283,800——
2012-06-15$10.40$13.55443,900——
2012-06-14$10.04$13.09575,400——
2012-06-13$9.96$12.98589,600——
2012-06-12$10.19$13.28301,100——
2012-06-11$10.21$13.31335,300——
2012-06-08$10.53$13.72364,700——
2012-06-07$10.38$13.53363,400——
2012-06-06$10.22$13.32654,400——
2012-06-05$9.95$12.97306,700——
2012-06-04$10.11$13.18303,200——
2012-06-01$10.08$13.14406,400——
2012-05-31$10.35$13.49342,900——
2012-05-30$10.31$13.44205,500——
2012-05-29$10.50$13.68243,100——
2012-05-25$10.37$13.52269,600——
2012-05-24$10.58$13.79296,100——
2012-05-23$10.42$13.58306,000——
2012-05-22$10.32$13.45358,300——
2012-05-21$10.82$14.10455,400——
2012-05-18$10.40$13.55796,300——
2012-05-17$10.43$13.59831,400——
2012-05-16$10.95$14.277,598,000——
2012-05-15$9.10$11.860——
2012-05-14$9.10$11.861,444,800——
2012-05-11$9.85$12.841,738,100——
2012-05-10$11.17$14.56288,000——
2012-05-09$10.82$14.10403,500——
2012-05-08$10.64$13.87218,800——
2012-05-07$10.37$13.52254,000——
2012-05-04$10.06$13.11239,300——
2012-05-03$10.51$13.70322,500——
2012-05-02$11.07$14.43309,100——
2012-05-01$11.17$14.56396,600——
2012-04-30$11.47$14.95212,000——
2012-04-27$11.45$14.92318,700——
2012-04-26$11.36$14.81140,300——
2012-04-25$11.44$14.91268,700——
2012-04-24$11.02$14.36135,300——
2012-04-23$10.85$14.14330,300——
2012-04-20$10.93$14.25345,100——
2012-04-19$10.57$13.78248,600——
2012-04-18$10.37$13.5284,300——
2012-04-17$10.51$13.70150,100——
2012-04-16$10.37$13.5274,200——
2012-04-13$10.41$13.57145,500——
2012-04-12$10.59$13.80187,600——
2012-04-11$10.60$13.82226,000——
2012-04-10$10.56$13.76402,900——
2012-04-09$10.88$14.18257,400——
2012-04-05$11.18$14.57186,800——
2012-04-04$11.29$14.71220,200——
2012-04-03$11.47$14.95220,800——
2012-04-02$11.51$15.00256,700——
2012-03-30$11.49$14.98395,900——
2012-03-29$11.47$14.95214,400——
2012-03-28$11.39$14.84276,800——
2012-03-27$11.43$14.90459,500——
2012-03-26$11.05$14.40172,000——
2012-03-23$10.71$13.96312,800——
2012-03-22$10.83$14.11248,900——
2012-03-21$11.00$14.34612,100——
2012-03-20$10.60$13.82501,800——
2012-03-19$10.56$13.76159,400——
2012-03-16$10.33$13.46390,300——
2012-03-15$10.13$13.20378,200——
2012-03-14$9.69$12.63100,100——
2012-03-13$9.68$12.62157,200——
2012-03-12$9.42$12.28130,100——
2012-03-09$9.48$12.36204,800——
2012-03-08$9.45$12.32178,800——
2012-03-07$9.33$12.16241,400——
2012-03-06$9.45$12.32234,000——
2012-03-05$9.83$12.81231,200——
2012-03-02$9.71$12.66333,000——
2012-03-01$10.04$13.09134,100——
2012-02-29$10.03$13.07141,800——
2012-02-28$10.23$13.33127,600——
2012-02-27$10.37$13.52291,700——
2012-02-24$10.84$14.13200,200——
2012-02-23$10.51$13.70333,200——
2012-02-22$10.10$13.16153,300——
2012-02-21$10.24$13.35149,900——
2012-02-17$10.46$13.63188,000——
2012-02-16$10.76$14.02127,500——
2012-02-15$10.46$13.63155,700——
2012-02-14$10.69$13.93178,500——
2012-02-13$10.60$13.82410,800——
2012-02-10$10.42$13.58401,100——
2012-02-09$10.80$14.08925,200——
2012-02-08$11.00$14.34443,800——
2012-02-07$11.22$14.62209,000——
2012-02-06$11.56$15.07449,600——
2012-02-03$11.35$14.79246,800——
2012-02-02$11.23$14.64222,800——
2012-02-01$11.42$14.88331,000——
2012-01-31$11.12$14.49256,000——
2012-01-30$11.08$14.44524,600——
2012-01-27$11.21$14.61150,500——
2012-01-26$11.06$14.41144,300——
2012-01-25$11.15$14.53390,600——
2012-01-24$10.94$14.26474,200——
2012-01-23$11.29$14.71334,300——
2012-01-20$11.24$14.65575,900——
2012-01-19$11.15$14.53843,000——
2012-01-18$10.84$14.131,109,100——
2012-01-17$9.88$12.88214,300——
2012-01-13$9.80$12.7793,000——
2012-01-12$9.94$12.95159,500——
2012-01-11$9.79$12.76107,800——
2012-01-10$9.77$12.73273,600——
2012-01-09$9.44$12.30152,300——
2012-01-06$9.86$12.85246,000——
2012-01-05$9.57$12.47250,100——
2012-01-04$9.32$12.15145,800——
2012-01-03$9.51$12.39233,700——