5 DAY PERFORMANCE
+15.08%
1 MONTH PERFORMANCE
-3.01%
3 MONTH PERFORMANCE
-16.67%
6 MONTH PERFORMANCE
-23.68%
YEAR-TO-DATE PERFORMANCE
-19.67%
1 YEAR PERFORMANCE
-38.30%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $2.83 | $2.88 (1.77%) | $3.01 | $2.80 | 1.10 M | $215.62 M |
| 05/29/2025 | $2.77 | $2.84 (2.53%) | $2.86 | $2.71 | 561.50 K | $212.62 M |
| 05/28/2025 | $2.76 | $2.77 (0.36%) | $2.82 | $2.72 | 700.40 K | $207.38 M |
| 05/27/2025 | $2.57 | $2.77 (7.78%) | $2.79 | $2.54 | 1.46 M | $207.38 M |
| 05/23/2025 | $2.49 | $2.52 (1.2%) | $2.57 | $2.47 | 700.34 K | $188.66 M |
| 05/22/2025 | $2.55 | $2.57 (0.78%) | $2.64 | $2.50 | 632.71 K | $192.41 M |
| 05/21/2025 | $2.78 | $2.55 (-8.27%) | $2.79 | $2.51 | 735.11 K | $190.91 M |
| 05/20/2025 | $2.63 | $2.80 (6.46%) | $2.82 | $2.62 | 848.91 K | $209.63 M |
| 05/19/2025 | $2.42 | $2.63 (8.68%) | $2.66 | $2.40 | 1.52 M | $196.90 M |
| 05/16/2025 | $2.46 | $2.43 (-1.22%) | $2.51 | $2.41 | 677.50 K | $181.93 M |
| 05/15/2025 | $2.47 | $2.46 (-0.4%) | $2.48 | $2.36 | 787.24 K | $184.17 M |
| 05/14/2025 | $2.70 | $2.49 (-7.78%) | $2.73 | $2.48 | 828.60 K | $186.42 M |
| 05/13/2025 | $2.68 | $2.65 (-1.12%) | $2.72 | $2.64 | 457.20 K | $198.40 M |
| 05/12/2025 | $2.55 | $2.67 (4.71%) | $2.76 | $2.55 | 721.10 K | $199.89 M |
| 05/09/2025 | $2.57 | $2.51 (-2.33%) | $2.61 | $2.50 | 675.35 K | $187.92 M |
| 05/08/2025 | $2.69 | $2.60 (-3.35%) | $2.73 | $2.42 | 1.06 M | $193.95 M |
| 05/07/2025 | $2.81 | $2.79 (-0.71%) | $2.82 | $2.76 | 543.30 K | $208.13 M |
| 05/06/2025 | $2.84 | $2.80 (-1.41%) | $2.86 | $2.78 | 316.50 K | $208.87 M |
| 05/05/2025 | $2.94 | $2.85 (-3.06%) | $2.95 | $2.83 | 432.10 K | $212.60 M |
| 05/02/2025 | $2.96 | $2.98 (0.68%) | $3.04 | $2.95 | 231.60 K | $222.30 M |
| 05/01/2025 | $2.98 | $2.94 (-1.34%) | $3.04 | $2.91 | 233.41 K | $219.32 M |
| 04/30/2025 | $3.01 | $2.99 (-0.66%) | $3.02 | $2.97 | 352.41 K | $223.05 M |
| 04/29/2025 | $3.03 | $3.06 (0.99%) | $3.08 | $3.02 | 277.82 K | $228.27 M |
| 04/28/2025 | $3.00 | $3.04 (1.33%) | $3.09 | $2.98 | 366.20 K | $226.77 M |
| 04/25/2025 | $3.01 | $2.99 (-0.66%) | $3.01 | $2.95 | 329.13 K | $223.05 M |
| 04/24/2025 | $3.02 | $3.03 (0.33%) | $3.04 | $2.98 | 251.00 K | $226.03 M |
| 04/23/2025 | $3.04 | $3.00 (-1.32%) | $3.10 | $2.99 | 457.40 K | $223.79 M |
| 04/22/2025 | $2.89 | $2.96 (2.42%) | $2.98 | $2.84 | 406.50 K | $220.81 M |
| 04/21/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.85 | 449.22 K | $214.09 M |
| 04/17/2025 | $2.91 | $2.99 (2.75%) | $3.01 | $2.90 | 704.60 K | $223.05 M |
| 04/16/2025 | $2.90 | $2.92 (0.69%) | $2.94 | $2.87 | 586.60 K | $217.82 M |
| 04/15/2025 | $2.99 | $2.93 (-2.01%) | $3.03 | $2.93 | 356.00 K | $218.57 M |
| 04/14/2025 | $2.96 | $3.00 (1.35%) | $3.02 | $2.93 | 421.02 K | $223.79 M |
| 04/11/2025 | $2.94 | $2.93 (-0.34%) | $2.96 | $2.89 | 388.15 K | $218.57 M |
| 04/10/2025 | $3.05 | $2.94 (-3.61%) | $3.05 | $2.86 | 722.80 K | $219.32 M |
| 04/09/2025 | $2.88 | $3.16 (9.72%) | $3.24 | $2.87 | 1.08 M | $235.73 M |
| 04/08/2025 | $3.09 | $2.93 (-5.18%) | $3.10 | $2.86 | 1.17 M | $218.57 M |
| 04/07/2025 | $3.01 | $3.01 (0%) | $3.24 | $2.97 | 1.00 M | $224.54 M |
| 04/04/2025 | $3.11 | $3.11 (0%) | $3.17 | $3.05 | 793.83 K | $232.00 M |
| 04/03/2025 | $3.25 | $3.22 (-0.92%) | $3.31 | $3.20 | 575.20 K | $240.20 M |
| 04/02/2025 | $3.27 | $3.37 (3.06%) | $3.38 | $3.27 | 327.11 K | $251.39 M |
| 04/01/2025 | $3.36 | $3.32 (-1.19%) | $3.37 | $3.30 | 464.02 K | $247.66 M |
| 03/31/2025 | $3.35 | $3.37 (0.6%) | $3.40 | $3.33 | 1.70 M | $251.39 M |
| 03/28/2025 | $3.47 | $3.43 (-1.15%) | $3.56 | $3.39 | 428.43 K | $255.87 M |
| 03/27/2025 | $3.37 | $3.49 (3.56%) | $3.51 | $3.36 | 494.90 K | $260.34 M |
| 03/26/2025 | $3.50 | $3.39 (-3.14%) | $3.50 | $3.34 | 835.88 K | $252.88 M |
| 03/25/2025 | $3.61 | $3.49 (-3.32%) | $3.64 | $3.47 | 764.12 K | $260.34 M |
| 03/24/2025 | $3.80 | $3.66 (-3.68%) | $4.22 | $3.66 | 1.50 M | $273.03 M |
| 03/21/2025 | $3.47 | $3.44 (-0.86%) | $3.47 | $3.40 | 968.60 K | $256.61 M |
| 03/20/2025 | $3.48 | $3.54 (1.72%) | $3.55 | $3.46 | 337.70 K | $264.07 M |
| 03/19/2025 | $3.45 | $3.51 (1.74%) | $3.52 | $3.45 | 411.80 K | $261.84 M |
| 03/18/2025 | $3.54 | $3.46 (-2.26%) | $3.54 | $3.40 | 612.04 K | $258.11 M |
| 03/17/2025 | $3.50 | $3.57 (2%) | $3.64 | $3.42 | 499.71 K | $266.31 M |
| 03/14/2025 | $3.44 | $3.51 (2.03%) | $3.55 | $3.44 | 380.02 K | $261.84 M |
| 03/13/2025 | $3.53 | $3.41 (-3.4%) | $3.53 | $3.36 | 560.20 K | $254.38 M |
| 03/12/2025 | $3.40 | $3.48 (2.35%) | $3.49 | $3.34 | 532.50 K | $259.60 M |
| 03/11/2025 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.35 | 936.23 K | $252.14 M |
| 03/10/2025 | $3.45 | $3.36 (-2.61%) | $3.54 | $3.31 | 1.11 M | $250.65 M |
| 03/07/2025 | $3.31 | $3.49 (5.44%) | $3.51 | $3.28 | 799.40 K | $260.34 M |
| 03/06/2025 | $3.21 | $3.31 (3.12%) | $3.32 | $3.20 | 573.75 K | $246.92 M |
| 03/05/2025 | $3.37 | $3.25 (-3.56%) | $3.40 | $3.18 | 668.05 K | $242.44 M |
| 03/04/2025 | $3.54 | $3.37 (-4.8%) | $3.60 | $3.35 | 1.15 M | $251.39 M |
| 03/03/2025 | $3.58 | $3.57 (-0.28%) | $3.71 | $3.55 | 1.15 M | $266.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
