5 DAY PERFORMANCE
+7.16%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
-12.21%
YEAR-TO-DATE PERFORMANCE
+3.60%
1 YEAR PERFORMANCE
-47.03%
OraSure Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.40 | $3.48 (2.35%) | $3.49 | $3.34 | 532,501 | $254.75 M |
| 03/11/2025 | $3.40 | $3.38 (-0.59%) | $3.45 | $3.35 | 936,231 | $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 | 799,400 | $260.34 M |
| 03/06/2025 | $3.21 | $3.31 (3.12%) | $3.32 | $3.20 | 573,747 | $246.92 M |
| 03/05/2025 | $3.37 | $3.25 (-3.56%) | $3.40 | $3.18 | 668,045 | $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 |
| 02/28/2025 | $3.38 | $3.48 (2.96%) | $3.56 | $3.36 | 1.60 M | $259.60 M |
| 02/27/2025 | $3.08 | $3.13 (1.62%) | $3.28 | $3.05 | 1.55 M | $233.49 M |
| 02/26/2025 | $3.30 | $3.06 (-7.27%) | $3.37 | $2.69 | 4.87 M | $228.27 M |
| 02/25/2025 | $3.99 | $4.00 (0.25%) | $4.01 | $3.89 | 776,918 | $298.39 M |
| 02/24/2025 | $3.84 | $3.99 (3.91%) | $4.08 | $3.80 | 608,204 | $297.64 M |
| 02/21/2025 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.80 | 1.29 M | $283.42 M |
| 02/20/2025 | $3.92 | $3.88 (-1.02%) | $3.93 | $3.85 | 706,914 | $289.38 M |
| 02/19/2025 | $3.94 | $3.94 (0%) | $3.96 | $3.90 | 504,400 | $293.86 M |
| 02/18/2025 | $3.94 | $3.96 (0.51%) | $4.01 | $3.88 | 628,000 | $295.35 M |
| 02/14/2025 | $3.92 | $3.93 (0.26%) | $3.95 | $3.86 | 356,731 | $293.11 M |
| 02/13/2025 | $3.78 | $3.89 (2.91%) | $3.90 | $3.76 | 479,000 | $290.13 M |
| 02/12/2025 | $3.79 | $3.74 (-1.32%) | $3.82 | $3.73 | 592,232 | $278.94 M |
| 02/11/2025 | $3.82 | $3.82 (0%) | $3.86 | $3.79 | 681,600 | $284.91 M |
| 02/10/2025 | $3.83 | $3.86 (0.78%) | $3.89 | $3.75 | 643,500 | $287.89 M |
| 02/07/2025 | $3.94 | $3.82 (-3.05%) | $3.94 | $3.77 | 950,300 | $284.91 M |
| 02/06/2025 | $3.98 | $3.91 (-1.76%) | $3.99 | $3.88 | 686,736 | $291.62 M |
| 02/05/2025 | $4.01 | $3.99 (-0.5%) | $4.06 | $3.97 | 252,924 | $297.59 M |
| 02/04/2025 | $3.89 | $4.01 (3.08%) | $4.03 | $3.87 | 387,534 | $299.08 M |
| 02/03/2025 | $3.95 | $3.91 (-1.01%) | $4.01 | $3.90 | 723,700 | $291.62 M |
| 01/31/2025 | $3.98 | $4.02 (1.01%) | $4.06 | $3.95 | 866,953 | $299.82 M |
| 01/30/2025 | $3.93 | $3.99 (1.53%) | $4.09 | $3.92 | 3.25 M | $297.59 M |
| 01/29/2025 | $3.89 | $3.90 (0.26%) | $3.95 | $3.82 | 706,900 | $290.87 M |
| 01/28/2025 | $4.12 | $3.91 (-5.1%) | $4.12 | $3.90 | 1.39 M | $291.62 M |
| 01/27/2025 | $4.00 | $4.11 (2.75%) | $4.14 | $3.99 | 770,100 | $306.54 M |
| 01/24/2025 | $4.00 | $4.01 (0.25%) | $4.09 | $3.98 | 562,349 | $299.08 M |
| 01/23/2025 | $3.88 | $3.99 (2.84%) | $4.01 | $3.86 | 597,200 | $297.59 M |
| 01/22/2025 | $3.95 | $3.89 (-1.52%) | $3.98 | $3.83 | 961,200 | $290.13 M |
| 01/21/2025 | $3.64 | $3.92 (7.69%) | $3.93 | $3.64 | 843,400 | $292.37 M |
| 01/17/2025 | $3.76 | $3.65 (-2.93%) | $3.77 | $3.64 | 526,000 | $272.23 M |
| 01/16/2025 | $3.73 | $3.72 (-0.27%) | $3.80 | $3.72 | 724,068 | $277.45 M |
| 01/15/2025 | $3.78 | $3.76 (-0.53%) | $3.79 | $3.71 | 530,525 | $280.43 M |
| 01/14/2025 | $3.72 | $3.67 (-1.34%) | $3.78 | $3.61 | 1.31 M | $273.72 M |
| 01/13/2025 | $3.60 | $3.70 (2.78%) | $3.73 | $3.58 | 552,500 | $275.96 M |
| 01/10/2025 | $3.67 | $3.62 (-1.36%) | $3.68 | $3.58 | 980,300 | $269.99 M |
| 01/08/2025 | $3.76 | $3.71 (-1.33%) | $3.77 | $3.65 | 790,504 | $276.70 M |
| 01/07/2025 | $3.81 | $3.78 (-0.79%) | $3.95 | $3.73 | 993,028 | $281.92 M |
| 01/06/2025 | $3.71 | $3.74 (0.81%) | $3.84 | $3.71 | 751,900 | $278.94 M |
| 01/03/2025 | $3.54 | $3.69 (4.24%) | $3.72 | $3.54 | 895,329 | $275.21 M |
| 01/02/2025 | $3.62 | $3.54 (-2.21%) | $3.65 | $3.52 | 924,437 | $264.02 M |
| 12/31/2024 | $3.60 | $3.61 (0.28%) | $3.73 | $3.60 | 528,100 | $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 |
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.
