5 DAY PERFORMANCE
+24.71%
1 MONTH PERFORMANCE
+32.50%
3 MONTH PERFORMANCE
-2.15%
6 MONTH PERFORMANCE
+10.03%
YEAR-TO-DATE PERFORMANCE
-11.91%
1 YEAR PERFORMANCE
-18.67%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.59 | $2.49 (-3.86%) | $2.60 | $2.44 | 498.80 K | $185.61 M |
| 12/04/2025 | $2.55 | $2.57 (0.78%) | $2.59 | $2.51 | 788.61 K | $191.57 M |
| 12/03/2025 | $2.55 | $2.55 (0%) | $2.61 | $2.47 | 1.03 M | $190.08 M |
| 12/02/2025 | $2.41 | $2.50 (3.73%) | $2.51 | $2.38 | 659.40 K | $186.35 M |
| 12/01/2025 | $2.37 | $2.41 (1.69%) | $2.46 | $2.36 | 541.43 K | $179.64 M |
| 11/28/2025 | $2.40 | $2.38 (-0.83%) | $2.45 | $2.33 | 183.91 K | $177.41 M |
| 11/26/2025 | $2.43 | $2.38 (-2.06%) | $2.46 | $2.34 | 645.10 K | $177.41 M |
| 11/25/2025 | $2.43 | $2.45 (0.82%) | $2.47 | $2.34 | 729.53 K | $182.63 M |
| 11/24/2025 | $2.28 | $2.42 (6.14%) | $2.44 | $2.28 | 1.16 M | $180.39 M |
| 11/21/2025 | $2.11 | $2.27 (7.58%) | $2.33 | $2.08 | 1.87 M | $169.21 M |
| 11/20/2025 | $2.22 | $2.11 (-4.95%) | $2.24 | $2.10 | 1.18 M | $157.28 M |
| 11/19/2025 | $2.12 | $2.19 (3.3%) | $2.21 | $2.10 | 1.44 M | $163.24 M |
| 11/18/2025 | $2.27 | $2.12 (-6.61%) | $2.34 | $2.10 | 887.21 K | $158.03 M |
| 11/17/2025 | $2.31 | $2.25 (-2.6%) | $2.35 | $2.25 | 784.84 K | $167.72 M |
| 11/14/2025 | $2.26 | $2.31 (2.21%) | $2.32 | $2.20 | 1.05 M | $172.19 M |
| 11/13/2025 | $2.47 | $2.28 (-7.69%) | $2.49 | $2.27 | 738.20 K | $169.95 M |
| 11/12/2025 | $2.43 | $2.47 (1.65%) | $2.49 | $2.43 | 564.30 K | $184.12 M |
| 11/11/2025 | $2.32 | $2.46 (6.03%) | $2.51 | $2.31 | 522.31 K | $183.37 M |
| 11/10/2025 | $2.40 | $2.33 (-2.92%) | $2.44 | $2.31 | 1.09 M | $173.68 M |
| 11/07/2025 | $2.39 | $2.40 (0.42%) | $2.43 | $2.36 | 474.43 K | $178.90 M |
| 11/06/2025 | $2.46 | $2.40 (-2.44%) | $2.47 | $2.30 | 850.60 K | $178.90 M |
| 11/05/2025 | $2.57 | $2.57 (0%) | $2.61 | $2.53 | 444.23 K | $191.57 M |
| 11/04/2025 | $2.65 | $2.57 (-3.02%) | $2.72 | $2.56 | 500.50 K | $191.57 M |
| 11/03/2025 | $2.74 | $2.67 (-2.55%) | $2.75 | $2.65 | 335.54 K | $199.02 M |
| 10/31/2025 | $2.69 | $2.74 (1.86%) | $2.76 | $2.67 | 573.44 K | $204.24 M |
| 10/30/2025 | $2.78 | $2.70 (-2.88%) | $2.80 | $2.68 | 381.30 K | $201.26 M |
| 10/29/2025 | $2.87 | $2.79 (-2.79%) | $2.88 | $2.79 | 586.80 K | $207.97 M |
| 10/28/2025 | $2.90 | $2.87 (-1.03%) | $2.92 | $2.86 | 434.50 K | $213.93 M |
| 10/27/2025 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.89 | 539.88 K | $215.42 M |
| 10/24/2025 | $2.88 | $2.96 (2.78%) | $2.98 | $2.87 | 511.50 K | $220.64 M |
| 10/23/2025 | $2.87 | $2.88 (0.35%) | $2.96 | $2.86 | 353.90 K | $214.68 M |
| 10/22/2025 | $2.97 | $2.87 (-3.37%) | $2.99 | $2.86 | 731.57 K | $213.93 M |
| 10/21/2025 | $3.04 | $2.97 (-2.3%) | $3.06 | $2.94 | 613.60 K | $221.39 M |
| 10/20/2025 | $3.07 | $3.04 (-0.98%) | $3.09 | $3.02 | 525.50 K | $226.60 M |
| 10/17/2025 | $3.05 | $3.02 (-0.98%) | $3.10 | $3.01 | 510.32 K | $225.11 M |
| 10/16/2025 | $3.08 | $3.06 (-0.65%) | $3.14 | $3.01 | 391.20 K | $228.10 M |
| 10/15/2025 | $3.09 | $3.06 (-0.97%) | $3.13 | $3.02 | 520.80 K | $228.10 M |
| 10/14/2025 | $2.98 | $3.05 (2.35%) | $3.07 | $2.96 | 324.34 K | $227.35 M |
| 10/13/2025 | $2.98 | $3.01 (1.01%) | $3.04 | $2.94 | 540.65 K | $224.37 M |
| 10/10/2025 | $3.12 | $2.95 (-5.45%) | $3.13 | $2.95 | 574.09 K | $219.90 M |
| 10/09/2025 | $3.25 | $3.12 (-4%) | $3.26 | $3.11 | 320.70 K | $232.57 M |
| 10/08/2025 | $3.19 | $3.24 (1.57%) | $3.29 | $3.13 | 290.60 K | $241.51 M |
| 10/07/2025 | $3.22 | $3.16 (-1.86%) | $3.22 | $3.13 | 409.64 K | $235.55 M |
| 10/06/2025 | $3.23 | $3.20 (-0.93%) | $3.26 | $3.14 | 348.50 K | $238.53 M |
| 10/03/2025 | $3.14 | $3.18 (1.27%) | $3.22 | $3.14 | 281.40 K | $237.04 M |
| 10/02/2025 | $3.15 | $3.13 (-0.63%) | $3.15 | $3.11 | 298.50 K | $233.31 M |
| 10/01/2025 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.10 | 579.03 K | $234.80 M |
| 09/30/2025 | $3.17 | $3.21 (1.26%) | $3.21 | $3.14 | 486.61 K | $239.28 M |
| 09/29/2025 | $3.21 | $3.18 (-0.93%) | $3.21 | $3.09 | 674.81 K | $237.04 M |
| 09/26/2025 | $3.19 | $3.20 (0.31%) | $3.22 | $3.15 | 721.80 K | $238.53 M |
| 09/25/2025 | $3.21 | $3.19 (-0.62%) | $3.28 | $3.15 | 615.40 K | $237.79 M |
| 09/24/2025 | $3.29 | $3.23 (-1.82%) | $3.32 | $3.22 | 623.10 K | $240.77 M |
| 09/23/2025 | $3.31 | $3.28 (-0.91%) | $3.39 | $3.25 | 446.70 K | $244.49 M |
| 09/22/2025 | $3.39 | $3.32 (-2.06%) | $3.42 | $3.31 | 499.50 K | $247.48 M |
| 09/19/2025 | $3.31 | $3.38 (2.11%) | $3.39 | $3.26 | 1.08 M | $251.95 M |
| 09/18/2025 | $3.32 | $3.30 (-0.6%) | $3.35 | $3.28 | 445.40 K | $245.99 M |
| 09/17/2025 | $3.23 | $3.29 (1.86%) | $3.40 | $3.22 | 425.30 K | $245.24 M |
| 09/16/2025 | $3.23 | $3.22 (-0.31%) | $3.30 | $3.16 | 715.73 K | $240.02 M |
| 09/15/2025 | $3.31 | $3.23 (-2.42%) | $3.34 | $3.21 | 430.23 K | $240.77 M |
| 09/12/2025 | $3.33 | $3.31 (-0.6%) | $3.37 | $3.29 | 275.33 K | $246.73 M |
| 09/11/2025 | $3.28 | $3.32 (1.22%) | $3.35 | $3.28 | 401.80 K | $247.48 M |
| 09/10/2025 | $3.36 | $3.26 (-2.98%) | $3.39 | $3.25 | 272.30 K | $243.00 M |
| 09/09/2025 | $3.34 | $3.35 (0.3%) | $3.38 | $3.26 | 470.51 K | $249.71 M |
| 09/08/2025 | $3.21 | $3.25 (1.25%) | $3.27 | $3.15 | 294.35 K | $242.26 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.
