OraSure Technologies, Inc.
OSURNASDAQHealthcare● Active
$4.15
+$0.11(+2.72%)
Market Cap$285721690
P/E Ratio—
52W High$4.33
52W Low$2.08
OraSure Technologies, Inc.（OSUR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
osur · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.57
Sep 21, 2021
-69.4% from here
5-Year Low5Y
$2.08
Nov 21, 2025
+99.5% from low
IPO Priceadj.
$2.13
Nov 17, 1986
+94.8% since IPO
1 Year Ago
$2.86
Jun 9, 2025
+45.1% in 1Y
5 Years Ago
$10.05
Jun 8, 2021
-58.7% in 5Y
10 Years Ago
$7.83
Jun 8, 2016
-47.0% in 10Y
Historical Price Data · OSUR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $4.09 | $4.19 | $4.05 | $4.15 | $4.15 | 809K | +1.47% |
| Jun 5, 2026 | $4.17 | $4.22 | $4.01 | $4.04 | $4.04 | 555K | -3.12% |
| Jun 4, 2026 | $3.89 | $4.19 | $3.89 | $4.17 | $4.17 | 720K | +7.20% |
| Jun 3, 2026 | $4.01 | $4.10 | $3.93 | $3.95 | $3.95 | 818K | -1.50% |
| Jun 2, 2026 | $4.03 | $4.16 | $3.95 | $4.00 | $4.00 | 1.2M | -0.74% |
| Jun 1, 2026 | $4.19 | $4.29 | $4.03 | $4.09 | $4.09 | 899K | -2.39% |
| May 29, 2026 | $4.19 | $4.33 | $4.17 | $4.30 | $4.30 | 781K | +2.63% |
| May 28, 2026 | $3.97 | $4.33 | $3.91 | $4.23 | $4.23 | 1.1M | +6.55% |
| May 27, 2026 | $3.92 | $4.13 | $3.85 | $3.98 | $3.98 | 977K | +1.53% |
| May 26, 2026 | $3.93 | $4.03 | $3.66 | $3.94 | $3.94 | 1.5M | +0.25% |
| May 22, 2026 | $3.29 | $3.65 | $3.29 | $3.61 | $3.61 | 932K | +9.73% |
| May 21, 2026 | $3.05 | $3.30 | $3.03 | $3.29 | $3.29 | 626K | +7.87% |
| May 20, 2026 | $3.07 | $3.15 | $3.06 | $3.07 | $3.07 | 566K | +0.00% |
| May 19, 2026 | $3.00 | $3.10 | $2.96 | $3.08 | $3.08 | 390K | +2.67% |
| May 18, 2026 | $3.01 | $3.06 | $2.99 | $3.01 | $3.01 | 510K | +0.00% |
| May 15, 2026 | $3.01 | $3.19 | $2.96 | $3.00 | $3.00 | 1.4M | -0.33% |
| May 14, 2026 | $3.05 | $3.09 | $2.92 | $2.95 | $2.95 | 868K | -3.28% |
| May 13, 2026 | $2.98 | $3.06 | $2.98 | $3.04 | $3.04 | 1.1M | +2.01% |
| May 12, 2026 | $3.02 | $3.06 | $2.88 | $2.97 | $2.97 | 836K | -1.66% |
| May 11, 2026 | $3.06 | $3.09 | $3.00 | $3.02 | $3.02 | 850K | -1.31% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · OSUR
Jan 1 → Dec 31 · 6 years2026+70.8%$2.43 → $4.15
+70.8%
2025-33.1%$3.62 → $2.42
-33.1%
2024-55.7%$8.14 → $3.61
-55.7%
2023+68.7%$4.86 → $8.20
+68.7%
2022-44.5%$8.68 → $4.82
-44.5%
2021-14.0%$10.10 → $8.69
-14.0%
Best Year2026 · +70.8%
Worst Year2024 · -55.7%
Positive Years2 / 6
Avg Annual Return-1.3%
6Y Total Return-58.9%
6Y CAGR~-13.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in OSUR?
If you invested $1,000 in OSUR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$530
Total Return-47.0%
CAGR~-6.2% / yr
Profit$-470
Based on Jun 8, 2016 · $7.83Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
OraSure Technologies, Inc.（OSUR）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.15。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
OSUR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
OSUR 历史股价FMP 日线复权 OHLCV