-
5 DAY PERFORMANCE
+3.47% -
1 MONTH PERFORMANCE
-4.90% -
3 MONTH PERFORMANCE
-12.61% -
6 MONTH PERFORMANCE
-21.14% -
YEAR-TO-DATE PERFORMANCE
-52.68% -
1 YEAR PERFORMANCE
-46.48%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.87 | $3.88 (0.26%) | $3.93 | $3.84 | 925,431 | $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 |
| 10/01/2024 | $4.27 | $4.17 (-2.34%) | $4.28 | $4.15 | 565,946 | $309.24 M |
| 09/30/2024 | $4.26 | $4.27 (0.23%) | $4.33 | $4.25 | 588,528 | $316.66 M |
| 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 |