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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.59$13.80957,800——
2020-12-30$10.68$13.921,298,900——
2020-12-29$10.35$13.491,017,300——
2020-12-28$10.78$14.05991,500——
2020-12-24$11.60$15.12440,400——
2020-12-23$11.65$15.181,220,800——
2020-12-22$11.77$15.34724,500——
2020-12-21$11.71$15.261,514,800——
2020-12-18$11.10$14.472,741,600——
2020-12-17$11.59$15.111,362,000——
2020-12-16$11.40$14.861,292,200——
2020-12-15$12.28$16.001,001,200——
2020-12-14$12.61$16.43953,900——
2020-12-11$12.84$16.73845,100——
2020-12-10$12.99$16.93609,500——
2020-12-09$12.65$16.491,368,300——
2020-12-08$13.50$17.591,758,200——
2020-12-07$12.75$16.622,360,700——
2020-12-04$11.89$15.50796,500——
2020-12-03$12.08$15.74910,000——
2020-12-02$12.49$16.28844,700——
2020-12-01$12.32$16.06895,600——
2020-11-30$12.00$15.641,099,600——
2020-11-27$11.65$15.18662,900——
2020-11-25$11.24$14.651,430,200——
2020-11-24$11.10$14.471,693,700——
2020-11-23$11.66$15.201,385,600——
2020-11-20$12.09$15.761,101,700——
2020-11-19$11.92$15.541,215,400——
2020-11-18$12.15$15.841,286,900——
2020-11-17$12.64$16.471,359,700——
2020-11-16$12.99$16.93909,100——
2020-11-13$13.05$17.011,354,800——
2020-11-12$13.43$17.501,341,300——
2020-11-11$13.41$17.481,558,900——
2020-11-10$12.82$16.712,025,800——
2020-11-09$12.68$16.532,361,300——
2020-11-06$13.31$17.351,484,900——
2020-11-05$12.64$16.473,564,000——
2020-11-04$14.78$19.261,625,800——
2020-11-03$14.98$19.521,447,800——
2020-11-02$14.89$19.411,191,300——
2020-10-30$14.94$19.471,123,500——
2020-10-29$15.69$20.45687,800——
2020-10-28$15.30$19.941,009,300——
2020-10-27$15.61$20.341,232,200——
2020-10-26$15.92$20.754,013,100——
2020-10-23$14.91$19.431,133,900——
2020-10-22$14.77$19.251,080,400——
2020-10-21$13.94$18.171,529,000——
2020-10-20$14.77$19.252,050,500——
2020-10-19$15.94$20.7713,293,300——
2020-10-16$13.81$18.00799,600——
2020-10-15$14.44$18.82582,400——
2020-10-14$14.30$18.641,631,400——
2020-10-13$15.25$19.881,176,200——
2020-10-12$15.21$19.821,245,800——
2020-10-09$15.38$20.051,716,100——
2020-10-08$14.80$19.291,828,400——
2020-10-07$14.48$18.871,364,100——
2020-10-06$14.13$18.421,772,700——
2020-10-05$13.83$18.021,869,500——
2020-10-02$12.80$16.68704,300——
2020-10-01$12.38$16.14678,400——
2020-09-30$12.17$15.861,324,400——
2020-09-29$12.33$16.071,417,600——
2020-09-28$11.45$14.921,123,500——
2020-09-25$11.24$14.651,908,400——
2020-09-24$10.65$13.881,514,400——
2020-09-23$11.61$15.131,653,100——
2020-09-22$11.92$15.541,794,400——
2020-09-21$12.65$16.491,656,100——
2020-09-18$12.58$16.404,831,800——
2020-09-17$11.65$15.181,193,500——
2020-09-16$11.14$14.521,534,200——
2020-09-15$10.99$14.321,495,400——
2020-09-14$11.20$14.601,947,600——
2020-09-11$11.31$14.744,638,400——
2020-09-10$10.49$13.673,300,700——
2020-09-09$10.63$13.852,788,600——
2020-09-08$10.43$13.593,516,600——
2020-09-04$10.24$13.355,994,600——
2020-09-03$10.73$13.982,524,100——
2020-09-02$11.35$14.792,785,700——
2020-09-01$10.95$14.273,143,400——
2020-08-31$11.72$15.272,842,700——
2020-08-28$11.69$15.242,338,000——
2020-08-27$11.53$15.039,590,400——
2020-08-26$14.41$18.782,268,400——
2020-08-25$15.09$19.671,663,400——
2020-08-24$14.42$18.792,417,800——
2020-08-21$14.79$19.283,838,500——
2020-08-20$13.19$17.19739,200——
2020-08-19$13.15$17.14922,000——
2020-08-18$13.57$17.691,435,100——
2020-08-17$13.58$17.70931,300——
2020-08-14$13.18$17.181,126,300——
2020-08-13$13.44$17.521,029,900——
2020-08-12$13.79$17.971,800,500——
2020-08-11$13.41$17.482,687,100——
2020-08-10$14.55$18.962,764,900——
2020-08-07$14.05$18.314,136,700——
2020-08-06$13.09$17.0612,552,800——
2020-08-05$19.58$25.521,731,100——
2020-08-04$19.29$25.14994,100——
2020-08-03$19.15$24.961,070,900——
2020-07-31$18.15$23.662,643,600——
2020-07-30$18.73$24.412,147,900——
2020-07-29$17.50$22.81783,600——
2020-07-28$17.24$22.471,102,400——
2020-07-27$17.70$23.071,111,500——
2020-07-24$16.50$21.501,159,900——
2020-07-23$16.85$21.961,078,700——
2020-07-22$17.05$22.221,636,300——
2020-07-21$16.93$22.071,132,900——
2020-07-20$16.49$21.491,312,600——
2020-07-17$16.15$21.051,908,200——
2020-07-16$14.72$19.18794,600——
2020-07-15$14.70$19.16867,600——
2020-07-14$14.01$18.261,196,700——
2020-07-13$13.97$18.212,124,000——
2020-07-10$13.43$17.501,283,600——
2020-07-09$13.85$18.05901,100——
2020-07-08$13.37$17.431,307,900——
2020-07-07$12.97$16.901,537,800——
2020-07-06$12.62$16.451,664,400——
2020-07-02$12.02$15.671,527,200——
2020-07-01$11.25$14.662,191,600——
2020-06-30$11.63$15.161,975,300——
2020-06-29$11.06$14.411,732,000——
2020-06-26$10.87$14.172,936,000——
2020-06-25$10.81$14.092,290,600——
2020-06-24$10.13$13.201,666,400——
2020-06-23$9.71$12.661,109,100——
2020-06-22$9.92$12.931,627,800——
2020-06-19$9.94$12.953,649,800——
2020-06-18$10.22$13.321,385,800——
2020-06-17$10.20$13.291,579,500——
2020-06-16$10.72$13.971,624,500——
2020-06-15$10.59$13.801,546,300——
2020-06-12$10.36$13.501,034,900——
2020-06-11$10.27$13.391,262,200——
2020-06-10$10.74$14.001,993,700——
2020-06-09$10.73$13.981,530,500——
2020-06-08$10.55$13.751,606,000——
2020-06-05$10.34$13.482,538,400——
2020-06-04$10.80$14.083,172,000——
2020-06-03$11.26$14.687,559,900——
2020-06-02$12.11$15.783,214,500——
2020-06-01$14.12$18.401,064,300——
2020-05-29$14.54$18.951,143,600——
2020-05-28$13.51$17.611,597,600——
2020-05-27$13.63$17.761,313,500——
2020-05-26$14.21$18.521,129,400——
2020-05-22$14.87$19.381,303,800——
2020-05-21$14.39$18.751,141,200——
2020-05-20$14.91$19.431,520,500——
2020-05-19$14.88$19.391,374,500——
2020-05-18$15.50$20.202,011,100——
2020-05-15$16.38$21.351,038,700——
2020-05-14$15.95$20.791,748,900——
2020-05-13$16.45$21.441,576,100——
2020-05-12$17.17$22.381,582,500——
2020-05-11$17.87$23.291,732,300——
2020-05-08$16.86$21.971,688,800——
2020-05-07$16.41$21.391,898,900——
2020-05-06$16.26$21.191,391,700——
2020-05-05$15.46$20.15735,400——
2020-05-04$15.54$20.25885,600——
2020-05-01$15.04$19.601,051,300——
2020-04-30$15.94$20.771,003,600——
2020-04-29$15.43$20.111,112,400——
2020-04-28$14.80$19.291,240,600——
2020-04-27$15.79$20.581,075,300——
2020-04-24$15.37$20.031,102,400——
2020-04-23$15.45$20.141,603,000——
2020-04-22$14.71$19.171,628,800——
2020-04-21$13.44$17.521,678,800——
2020-04-20$13.68$17.83982,300——
2020-04-17$13.20$17.201,126,300——
2020-04-16$13.11$17.091,919,600——
2020-04-15$11.61$15.131,538,200——
2020-04-14$11.62$15.141,448,700——
2020-04-13$11.57$15.081,118,900——
2020-04-09$10.82$14.10802,500——
2020-04-08$10.72$13.97783,900——
2020-04-07$10.64$13.871,315,400——
2020-04-06$11.11$14.481,674,100——
2020-04-03$10.31$13.441,968,000——
2020-04-02$10.48$13.661,248,300——
2020-04-01$11.58$15.092,175,100——
2020-03-31$10.76$14.021,493,500——
2020-03-30$9.83$12.811,534,900——
2020-03-27$8.13$10.60748,400——
2020-03-26$8.09$10.54802,100——
2020-03-25$7.14$9.31760,400——
2020-03-24$7.27$9.481,076,900——
2020-03-23$6.72$8.76895,100——
2020-03-20$7.13$9.291,714,100——
2020-03-19$7.21$9.40776,200——
2020-03-18$6.79$8.85842,800——
2020-03-17$6.29$8.201,260,200——
2020-03-16$6.86$8.941,543,300——
2020-03-13$7.54$9.834,117,900——
2020-03-12$5.57$7.26757,000——
2020-03-11$5.90$7.69538,800——
2020-03-10$5.94$7.74587,900——
2020-03-09$5.91$7.70461,600——
2020-03-06$5.92$7.72647,200——
2020-03-05$6.05$7.89486,600——
2020-03-04$6.19$8.07352,700——
2020-03-03$6.00$7.82570,600——
2020-03-02$6.15$8.02488,800——
2020-02-28$6.03$7.86763,700——
2020-02-27$6.00$7.82595,300——
2020-02-26$6.06$7.90488,400——
2020-02-25$6.05$7.89698,500——
2020-02-24$6.17$8.04496,000——
2020-02-21$6.09$7.94448,500——
2020-02-20$6.13$7.991,337,900——
2020-02-19$7.12$9.28586,700——
2020-02-18$6.57$8.56609,200——
2020-02-14$6.84$8.91340,200——
2020-02-13$6.72$8.76260,100——
2020-02-12$6.72$8.76435,900——
2020-02-11$6.81$8.88684,300——
2020-02-10$6.68$8.71877,600——
2020-02-07$6.60$8.60389,400——
2020-02-06$6.84$8.91299,600——
2020-02-05$6.90$8.99514,800——
2020-02-04$7.03$9.16397,000——
2020-02-03$7.12$9.28525,000——
2020-01-31$7.05$9.19680,600——
2020-01-30$7.31$9.53419,900——
2020-01-29$7.46$9.72520,100——
2020-01-28$7.65$9.97479,200——
2020-01-27$7.81$10.18275,500——
2020-01-24$7.94$10.35534,800——
2020-01-23$8.24$10.74544,300——
2020-01-22$8.17$10.65236,100——
2020-01-21$8.13$10.60354,900——
2020-01-17$8.22$10.71246,700——
2020-01-16$8.35$10.88339,800——
2020-01-15$7.90$10.30248,500——
2020-01-14$8.07$10.52504,900——
2020-01-13$8.08$10.53321,400——
2020-01-10$7.96$10.37339,400——
2020-01-09$7.85$10.23263,100——
2020-01-08$7.89$10.28312,800——
2020-01-07$7.89$10.28356,000——
2020-01-06$8.00$10.43381,000——
2020-01-03$7.80$10.17378,900——
2020-01-02$7.89$10.28236,600——