-
5 DAY PERFORMANCE
-2.49% -
1 MONTH PERFORMANCE
-1.15% -
3 MONTH PERFORMANCE
+0.94% -
6 MONTH PERFORMANCE
-30.08% -
YEAR-TO-DATE PERFORMANCE
-47.56% -
1 YEAR PERFORMANCE
-28.45%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $4.30 | $4.29 (-0.23%) | $4.35 | $4.26 | 449,800 | $318.14 M |
| 09/26/2024 | $4.28 | $4.26 (-0.47%) | $4.34 | $4.24 | 414,316 | $315.92 M |
| 09/25/2024 | $4.31 | $4.21 (-2.32%) | $4.32 | $4.20 | 667,542 | $312.21 M |
| 09/24/2024 | $4.42 | $4.30 (-2.71%) | $4.43 | $4.30 | 611,930 | $318.88 M |
| 09/23/2024 | $4.34 | $4.41 (1.61%) | $4.44 | $4.34 | 551,574 | $327.04 M |
| 09/20/2024 | $4.31 | $4.33 (0.46%) | $4.36 | $4.26 | 1.19 M | $321.11 M |
| 09/19/2024 | $4.40 | $4.35 (-1.14%) | $4.40 | $4.33 | 644,800 | $322.59 M |
| 09/18/2024 | $4.36 | $4.31 (-1.15%) | $4.45 | $4.29 | 466,267 | $319.63 M |
| 09/17/2024 | $4.46 | $4.39 (-1.57%) | $4.50 | $4.37 | 636,538 | $325.56 M |
| 09/16/2024 | $4.47 | $4.40 (-1.57%) | $4.49 | $4.32 | 554,308 | $326.30 M |
| 09/13/2024 | $4.31 | $4.45 (3.25%) | $4.46 | $4.26 | 810,832 | $330.01 M |
| 09/12/2024 | $4.25 | $4.26 (0.24%) | $4.31 | $4.18 | 894,100 | $315.92 M |
| 09/11/2024 | $4.23 | $4.25 (0.47%) | $4.28 | $4.07 | 813,848 | $315.18 M |
| 09/10/2024 | $4.28 | $4.21 (-1.64%) | $4.28 | $4.12 | 683,800 | $312.21 M |
| 09/09/2024 | $4.16 | $4.21 (1.2%) | $4.37 | $4.14 | 1.04 M | $312.21 M |
| 09/06/2024 | $4.47 | $4.11 (-8.05%) | $4.50 | $4.10 | 1.02 M | $304.79 M |
| 09/05/2024 | $4.38 | $4.47 (2.05%) | $4.50 | $4.33 | 647,022 | $331.49 M |
| 09/04/2024 | $4.35 | $4.38 (0.69%) | $4.43 | $4.33 | 635,300 | $324.82 M |
| 09/03/2024 | $4.48 | $4.37 (-2.46%) | $4.54 | $4.37 | 1.06 M | $324.07 M |
| 08/30/2024 | $4.55 | $4.48 (-1.54%) | $4.57 | $4.39 | 2.22 M | $332.23 M |
| 08/29/2024 | $4.38 | $4.53 (3.42%) | $4.61 | $4.35 | 586,900 | $335.94 M |
| 08/28/2024 | $4.34 | $4.35 (0.23%) | $4.37 | $4.27 | 505,300 | $322.59 M |
| 08/27/2024 | $4.39 | $4.38 (-0.23%) | $4.41 | $4.29 | 543,455 | $324.82 M |
| 08/26/2024 | $4.45 | $4.38 (-1.57%) | $4.45 | $4.30 | 519,908 | $324.82 M |
| 08/23/2024 | $4.28 | $4.44 (3.74%) | $4.49 | $4.24 | 673,800 | $329.27 M |
| 08/22/2024 | $4.30 | $4.23 (-1.63%) | $4.32 | $4.18 | 317,534 | $313.69 M |
| 08/21/2024 | $4.24 | $4.29 (1.18%) | $4.32 | $4.23 | 538,229 | $318.14 M |
| 08/20/2024 | $4.23 | $4.24 (0.24%) | $4.26 | $4.17 | 434,500 | $314.43 M |
| 08/19/2024 | $4.18 | $4.27 (2.15%) | $4.30 | $4.12 | 653,100 | $316.66 M |
| 08/16/2024 | $4.16 | $4.18 (0.48%) | $4.20 | $4.14 | 728,000 | $309.98 M |
| 08/15/2024 | $4.12 | $4.12 (0%) | $4.15 | $4.06 | 501,898 | $305.54 M |
| 08/14/2024 | $4.15 | $4.03 (-2.89%) | $4.16 | $3.99 | 559,510 | $298.86 M |
| 08/13/2024 | $4.14 | $4.16 (0.48%) | $4.18 | $4.10 | 518,200 | $308.50 M |
| 08/12/2024 | $4.23 | $4.11 (-2.84%) | $4.45 | $4.10 | 469,931 | $304.79 M |
| 08/09/2024 | $4.57 | $4.22 (-7.66%) | $4.57 | $4.20 | 676,800 | $312.95 M |
| 08/08/2024 | $4.33 | $4.59 (6%) | $4.71 | $4.33 | 934,840 | $340.39 M |
| 08/07/2024 | $4.91 | $4.34 (-11.61%) | $4.92 | $4.31 | 1.10 M | $321.85 M |
| 08/06/2024 | $4.20 | $4.32 (2.86%) | $4.36 | $4.13 | 686,005 | $320.37 M |
| 08/05/2024 | $4.12 | $4.23 (2.67%) | $4.24 | $4.06 | 796,726 | $313.69 M |
| 08/02/2024 | $4.37 | $4.32 (-1.14%) | $4.39 | $4.31 | 478,200 | $319.45 M |
| 08/01/2024 | $4.48 | $4.51 (0.67%) | $4.53 | $4.39 | 700,100 | $333.50 M |
| 07/31/2024 | $4.46 | $4.48 (0.45%) | $4.59 | $4.34 | 713,644 | $331.28 M |
| 07/30/2024 | $4.34 | $4.45 (2.53%) | $4.46 | $4.34 | 461,012 | $329.06 M |
| 07/29/2024 | $4.33 | $4.34 (0.23%) | $4.36 | $4.26 | 455,419 | $320.93 M |
| 07/26/2024 | $4.42 | $4.32 (-2.26%) | $4.43 | $4.30 | 724,800 | $319.45 M |
| 07/25/2024 | $4.36 | $4.38 (0.46%) | $4.47 | $4.35 | 410,000 | $323.89 M |
| 07/24/2024 | $4.32 | $4.34 (0.46%) | $4.40 | $4.30 | 610,649 | $320.93 M |
| 07/23/2024 | $4.33 | $4.33 (0%) | $4.38 | $4.31 | 687,200 | $320.19 M |
| 07/22/2024 | $4.20 | $4.36 (3.81%) | $4.36 | $4.18 | 572,916 | $322.41 M |
| 07/19/2024 | $4.24 | $4.20 (-0.94%) | $4.26 | $4.15 | 560,061 | $310.58 M |
| 07/18/2024 | $4.43 | $4.24 (-4.29%) | $4.48 | $4.20 | 622,852 | $313.54 M |
| 07/17/2024 | $4.52 | $4.45 (-1.55%) | $4.62 | $4.44 | 779,195 | $329.06 M |
| 07/16/2024 | $4.33 | $4.57 (5.54%) | $4.57 | $4.32 | 1.31 M | $337.94 M |
| 07/15/2024 | $4.32 | $4.30 (-0.46%) | $4.37 | $4.21 | 868,078 | $317.97 M |
| 07/12/2024 | $4.34 | $4.30 (-0.92%) | $4.44 | $4.29 | 880,751 | $317.97 M |
| 07/11/2024 | $4.22 | $4.30 (1.9%) | $4.38 | $4.22 | 665,889 | $317.97 M |
| 07/10/2024 | $4.14 | $4.18 (0.97%) | $4.22 | $4.14 | 785,202 | $309.10 M |
| 07/09/2024 | $4.08 | $4.10 (0.49%) | $4.11 | $3.98 | 616,123 | $303.18 M |
| 07/08/2024 | $3.96 | $4.09 (3.28%) | $4.10 | $3.95 | 1.06 M | $302.44 M |
| 07/05/2024 | $4.01 | $3.93 (-2%) | $4.07 | $3.92 | 1.59 M | $290.61 M |
| 07/03/2024 | $4.06 | $4.03 (-0.74%) | $4.09 | $4.02 | 348,367 | $298.01 M |
| 07/02/2024 | $4.23 | $4.08 (-3.55%) | $4.23 | $4.07 | 532,591 | $301.70 M |
| 07/01/2024 | $4.27 | $4.27 (0%) | $4.38 | $4.20 | 1.18 M | $315.75 M |
| 06/28/2024 | $4.25 | $4.26 (0.24%) | $4.38 | $4.18 | 2.35 M | $315.01 M |