5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
-13.49%
6 MONTH PERFORMANCE
-12.01%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-56.64%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.62 | $3.58 (-1.1%) | $3.65 | $3.55 | 393,250 | $267.75 M |
| 12/31/2024 | $3.60 | $3.61 (0.28%) | $3.73 | $3.60 | 528,041 | $269.24 M |
| 12/30/2024 | $3.57 | $3.58 (0.28%) | $3.62 | $3.52 | 1.01 M | $267.01 M |
| 12/27/2024 | $3.65 | $3.62 (-0.82%) | $3.69 | $3.57 | 821,854 | $269.99 M |
| 12/26/2024 | $3.66 | $3.64 (-0.55%) | $3.66 | $3.58 | 848,251 | $271.48 M |
| 12/24/2024 | $3.64 | $3.69 (1.37%) | $3.70 | $3.58 | 654,500 | $275.21 M |
| 12/23/2024 | $3.65 | $3.62 (-0.82%) | $3.68 | $3.58 | 1.12 M | $269.99 M |
| 12/20/2024 | $3.70 | $3.64 (-1.62%) | $3.83 | $3.61 | 2.23 M | $271.48 M |
| 12/19/2024 | $3.84 | $3.79 (-1.3%) | $3.88 | $3.78 | 1.06 M | $282.67 M |
| 12/18/2024 | $3.91 | $3.79 (-3.07%) | $3.96 | $3.76 | 1.03 M | $282.67 M |
| 12/17/2024 | $3.97 | $3.87 (-2.52%) | $4.00 | $3.83 | 898,600 | $288.64 M |
| 12/16/2024 | $3.92 | $3.97 (1.28%) | $4.14 | $3.90 | 639,618 | $296.09 M |
| 12/13/2024 | $4.08 | $3.91 (-4.17%) | $4.09 | $3.90 | 686,627 | $291.62 M |
| 12/12/2024 | $4.07 | $4.08 (0.25%) | $4.12 | $3.94 | 745,000 | $304.30 M |
| 12/11/2024 | $3.87 | $4.11 (6.2%) | $4.18 | $3.86 | 1.09 M | $306.54 M |
| 12/10/2024 | $3.94 | $3.81 (-3.3%) | $3.95 | $3.78 | 1.25 M | $284.16 M |
| 12/09/2024 | $3.92 | $3.96 (1.02%) | $4.09 | $3.92 | 795,736 | $295.35 M |
| 12/06/2024 | $3.87 | $3.91 (1.03%) | $4.01 | $3.85 | 773,300 | $291.62 M |
| 12/05/2024 | $3.88 | $3.84 (-1.03%) | $3.94 | $3.80 | 979,918 | $286.40 M |
| 12/04/2024 | $3.83 | $3.87 (1.04%) | $3.89 | $3.75 | 1.57 M | $288.64 M |
| 12/03/2024 | $3.87 | $3.83 (-1.03%) | $3.89 | $3.80 | 1.16 M | $285.65 M |
| 12/02/2024 | $3.88 | $3.90 (0.52%) | $4.01 | $3.82 | 933,833 | $290.87 M |
| 11/29/2024 | $3.89 | $3.80 (-2.31%) | $3.91 | $3.80 | 418,137 | $283.42 M |
| 11/27/2024 | $3.86 | $3.84 (-0.52%) | $3.93 | $3.82 | 1.34 M | $286.40 M |
| 11/26/2024 | $3.93 | $3.83 (-2.54%) | $3.96 | $3.83 | 797,800 | $285.65 M |
| 11/25/2024 | $3.90 | $3.93 (0.77%) | $4.03 | $3.89 | 793,500 | $293.11 M |
| 11/22/2024 | $3.87 | $3.88 (0.26%) | $3.93 | $3.84 | 925,433 | $289.38 M |
| 11/21/2024 | $3.80 | $3.85 (1.32%) | $3.91 | $3.80 | 883,849 | $287.14 M |
| 11/20/2024 | $3.84 | $3.81 (-0.78%) | $3.89 | $3.77 | 702,000 | $284.16 M |
| 11/19/2024 | $3.79 | $3.86 (1.85%) | $3.97 | $3.72 | 932,800 | $287.89 M |
| 11/18/2024 | $3.86 | $3.75 (-2.85%) | $3.91 | $3.75 | 745,632 | $279.69 M |
| 11/15/2024 | $4.03 | $3.85 (-4.47%) | $4.05 | $3.85 | 823,600 | $287.14 M |
| 11/14/2024 | $4.03 | $3.99 (-0.99%) | $4.08 | $3.99 | 642,608 | $297.59 M |
| 11/13/2024 | $4.18 | $4.05 (-3.11%) | $4.20 | $4.04 | 524,500 | $302.06 M |
| 11/12/2024 | $4.22 | $4.14 (-1.9%) | $4.31 | $4.13 | 775,700 | $308.77 M |
| 11/11/2024 | $4.32 | $4.24 (-1.85%) | $4.37 | $4.22 | 551,900 | $316.23 M |
| 11/08/2024 | $4.21 | $4.29 (1.9%) | $4.36 | $4.15 | 534,700 | $319.96 M |
| 11/07/2024 | $4.60 | $4.24 (-7.83%) | $4.60 | $4.17 | 984,230 | $316.23 M |
| 11/06/2024 | $4.50 | $4.40 (-2.22%) | $4.56 | $4.33 | 668,465 | $328.17 M |
| 11/05/2024 | $4.20 | $4.29 (2.14%) | $4.32 | $4.18 | 539,014 | $319.96 M |
| 11/04/2024 | $4.18 | $4.22 (0.96%) | $4.30 | $4.16 | 333,800 | $314.74 M |
| 11/01/2024 | $4.11 | $4.17 (1.46%) | $4.20 | $4.09 | 440,339 | $309.24 M |
| 10/31/2024 | $4.20 | $4.07 (-3.1%) | $4.20 | $4.06 | 354,724 | $301.83 M |
| 10/30/2024 | $4.27 | $4.20 (-1.64%) | $4.29 | $4.20 | 392,512 | $311.47 M |
| 10/29/2024 | $4.14 | $4.26 (2.9%) | $4.26 | $4.12 | 494,900 | $315.92 M |
| 10/28/2024 | $4.05 | $4.16 (2.72%) | $4.20 | $4.04 | 681,535 | $308.50 M |
| 10/25/2024 | $4.04 | $4.03 (-0.25%) | $4.06 | $4.01 | 444,729 | $298.86 M |
| 10/24/2024 | $4.11 | $4.03 (-1.95%) | $4.11 | $4.00 | 665,600 | $298.86 M |
| 10/23/2024 | $4.08 | $4.08 (0%) | $4.11 | $4.03 | 532,600 | $302.57 M |
| 10/22/2024 | $4.10 | $4.09 (-0.24%) | $4.15 | $4.06 | 484,400 | $303.31 M |
| 10/21/2024 | $4.13 | $4.10 (-0.73%) | $4.14 | $4.06 | 509,300 | $304.05 M |
| 10/18/2024 | $4.09 | $4.15 (1.47%) | $4.16 | $4.08 | 337,100 | $307.76 M |
| 10/17/2024 | $4.07 | $4.07 (0%) | $4.10 | $4.04 | 440,100 | $301.83 M |
| 10/16/2024 | $4.08 | $4.07 (-0.25%) | $4.10 | $4.04 | 478,700 | $301.83 M |
| 10/15/2024 | $4.02 | $4.03 (0.25%) | $4.09 | $4.00 | 497,322 | $298.86 M |
| 10/14/2024 | $4.11 | $4.05 (-1.46%) | $4.13 | $4.03 | 352,809 | $300.34 M |
| 10/11/2024 | $4.03 | $4.10 (1.74%) | $4.11 | $4.02 | 421,209 | $304.05 M |
| 10/10/2024 | $4.05 | $4.02 (-0.74%) | $4.18 | $3.99 | 449,500 | $298.12 M |
| 10/09/2024 | $4.11 | $4.08 (-0.73%) | $4.12 | $4.04 | 491,400 | $302.57 M |
| 10/08/2024 | $4.11 | $4.09 (-0.49%) | $4.16 | $4.08 | 571,421 | $303.31 M |
| 10/07/2024 | $4.11 | $4.09 (-0.49%) | $4.12 | $4.05 | 393,400 | $303.31 M |
| 10/04/2024 | $4.14 | $4.14 (0%) | $4.16 | $4.07 | 475,037 | $307.02 M |
| 10/03/2024 | $4.11 | $4.08 (-0.73%) | $4.11 | $4.05 | 391,700 | $302.57 M |
| 10/02/2024 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.12 | 559,740 | $307.76 M |