5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-17.53%
3 MONTH PERFORMANCE
-24.71%
6 MONTH PERFORMANCE
+8.47%
YEAR-TO-DATE PERFORMANCE
+32.23%
1 YEAR PERFORMANCE
-5.33%
Orasure Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.57 | $3.69 (3.36%) | $3.74 | $3.57 | 624.76 K | $254.62 M |
| 09/18/2026 | $3.49 | $3.56 (2.01%) | $3.58 | $3.44 | 1.34 M | $245.65 M |
| 09/17/2026 | $3.52 | $3.49 (-0.85%) | $3.54 | $3.44 | 355.53 K | $240.82 M |
| 09/16/2026 | $3.47 | $3.48 (0.29%) | $3.54 | $3.47 | 415.21 K | $240.13 M |
| 09/15/2026 | $3.37 | $3.46 (2.67%) | $3.48 | $3.35 | 1.48 M | $238.75 M |
| 09/14/2026 | $3.25 | $3.37 (3.69%) | $3.38 | $3.22 | 765.97 K | $232.54 M |
| 09/11/2026 | $3.27 | $3.25 (-0.61%) | $3.28 | $3.20 | 467.30 K | $224.26 M |
| 09/10/2026 | $3.33 | $3.23 (-3%) | $3.33 | $3.15 | 1.01 M | $222.88 M |
| 09/09/2026 | $3.35 | $3.36 (0.3%) | $3.39 | $3.33 | 413.10 K | $231.85 M |
| 09/08/2026 | $3.46 | $3.39 (-2.02%) | $3.48 | $3.38 | 354.25 K | $233.92 M |
| 09/04/2026 | $3.55 | $3.48 (-1.97%) | $3.64 | $3.47 | 304.67 K | $240.13 M |
| 09/03/2026 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.52 | 211.30 K | $247.03 M |
| 09/02/2026 | $3.53 | $3.61 (2.27%) | $3.68 | $3.53 | 345.30 K | $249.10 M |
| 09/01/2026 | $3.59 | $3.53 (-1.67%) | $3.66 | $3.52 | 329.00 K | $243.58 M |
| 08/31/2026 | $3.61 | $3.59 (-0.55%) | $3.65 | $3.54 | 326.10 K | $247.72 M |
| 08/28/2026 | $3.70 | $3.60 (-2.7%) | $3.73 | $3.58 | 250.00 K | $248.41 M |
| 08/27/2026 | $3.74 | $3.69 (-1.34%) | $3.74 | $3.65 | 255.30 K | $254.62 M |
| 08/26/2026 | $3.77 | $3.71 (-1.59%) | $3.79 | $3.69 | 250.00 K | $256.00 M |
| 08/25/2026 | $3.83 | $3.78 (-1.31%) | $3.84 | $3.75 | 275.20 K | $260.83 M |
| 08/24/2026 | $3.88 | $3.82 (-1.55%) | $3.93 | $3.77 | 348.10 K | $263.59 M |
| 08/21/2026 | $3.78 | $3.88 (2.65%) | $3.90 | $3.72 | 769.34 K | $267.73 M |
| 08/20/2026 | $3.67 | $3.74 (1.91%) | $3.79 | $3.65 | 647.42 K | $258.07 M |
| 08/19/2026 | $3.79 | $3.70 (-2.37%) | $3.86 | $3.70 | 419.15 K | $255.31 M |
| 08/18/2026 | $3.81 | $3.75 (-1.57%) | $3.84 | $3.72 | 459.75 K | $258.76 M |
| 08/17/2026 | $3.84 | $3.81 (-0.78%) | $3.86 | $3.77 | 357.80 K | $262.90 M |
| 08/14/2026 | $4.02 | $3.84 (-4.48%) | $4.02 | $3.84 | 582.45 K | $264.97 M |
| 08/13/2026 | $3.77 | $4.02 (6.63%) | $4.05 | $3.77 | 708.50 K | $277.39 M |
| 08/12/2026 | $3.82 | $3.75 (-1.83%) | $3.82 | $3.69 | 619.55 K | $258.76 M |
| 08/11/2026 | $4.03 | $3.88 (-3.72%) | $4.03 | $3.88 | 310.60 K | $267.73 M |
| 08/10/2026 | $4.00 | $4.00 (0%) | $4.10 | $3.93 | 404.60 K | $276.01 M |
| 08/07/2026 | $3.98 | $4.05 (1.76%) | $4.09 | $3.97 | 524.15 K | $279.46 M |
| 08/06/2026 | $4.15 | $4.00 (-3.61%) | $4.24 | $3.83 | 1.22 M | $276.01 M |
| 08/05/2026 | $4.19 | $4.15 (-0.95%) | $4.22 | $4.11 | 239.34 K | $286.36 M |
| 08/04/2026 | $4.16 | $4.17 (0.24%) | $4.20 | $4.05 | 231.03 K | $287.74 M |
| 08/03/2026 | $4.10 | $4.16 (1.46%) | $4.22 | $3.99 | 473.52 K | $287.05 M |
| 07/31/2026 | $3.98 | $4.05 (1.76%) | $4.08 | $3.87 | 434.98 K | $282.18 M |
| 07/30/2026 | $3.97 | $3.97 (0%) | $4.02 | $3.93 | 167.02 K | $276.61 M |
| 07/29/2026 | $4.00 | $3.97 (-0.75%) | $4.06 | $3.94 | 321.00 K | $276.61 M |
| 07/28/2026 | $3.96 | $4.02 (1.52%) | $4.04 | $3.93 | 237.42 K | $280.09 M |
| 07/27/2026 | $4.02 | $3.96 (-1.49%) | $4.12 | $3.93 | 278.90 K | $275.91 M |
| 07/24/2026 | $4.04 | $3.97 (-1.73%) | $4.10 | $3.96 | 298.00 K | $276.61 M |
| 07/23/2026 | $3.75 | $4.03 (7.47%) | $4.03 | $3.73 | 449.55 K | $280.79 M |
| 07/22/2026 | $3.81 | $3.79 (-0.52%) | $3.98 | $3.73 | 606.40 K | $264.07 M |
| 07/21/2026 | $3.85 | $3.80 (-1.3%) | $3.92 | $3.71 | 492.41 K | $264.77 M |
| 07/20/2026 | $3.88 | $3.85 (-0.77%) | $3.90 | $3.80 | 189.31 K | $268.25 M |
| 07/17/2026 | $3.90 | $3.87 (-0.77%) | $3.98 | $3.82 | 524.03 K | $269.64 M |
| 07/16/2026 | $4.24 | $3.96 (-6.6%) | $4.32 | $3.95 | 423.44 K | $275.91 M |
| 07/15/2026 | $4.27 | $4.25 (-0.47%) | $4.33 | $4.20 | 296.43 K | $296.12 M |
| 07/14/2026 | $4.32 | $4.26 (-1.39%) | $4.36 | $4.25 | 377.04 K | $296.82 M |
| 07/13/2026 | $4.28 | $4.30 (0.47%) | $4.34 | $4.24 | 266.96 K | $299.60 M |
| 07/10/2026 | $4.25 | $4.30 (1.18%) | $4.31 | $4.20 | 234.50 K | $299.60 M |
| 07/09/2026 | $4.25 | $4.29 (0.94%) | $4.35 | $4.20 | 298.90 K | $298.91 M |
| 07/08/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.19 | 337.10 K | $296.12 M |
| 07/07/2026 | $4.38 | $4.32 (-1.37%) | $4.40 | $4.21 | 496.22 K | $301.00 M |
| 07/06/2026 | $4.32 | $4.37 (1.16%) | $4.46 | $4.32 | 491.10 K | $304.48 M |
| 07/02/2026 | $4.35 | $4.35 (0%) | $4.47 | $4.33 | 431.90 K | $303.09 M |
| 07/01/2026 | $4.45 | $4.32 (-2.92%) | $4.51 | $4.30 | 461.00 K | $301.00 M |
| 06/30/2026 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.31 | 572.54 K | $310.75 M |
| 06/29/2026 | $4.46 | $4.50 (0.9%) | $4.54 | $4.35 | 983.80 K | $313.54 M |
| 06/26/2026 | $4.42 | $4.46 (0.9%) | $4.50 | $4.37 | 871.02 K | $310.75 M |
| 06/25/2026 | $4.35 | $4.41 (1.38%) | $4.43 | $4.34 | 577.10 K | $307.27 M |
| 06/24/2026 | $4.23 | $4.34 (2.6%) | $4.42 | $4.21 | 652.50 K | $302.39 M |
| 06/23/2026 | $4.12 | $4.24 (2.91%) | $4.29 | $4.11 | 563.84 K | $295.42 M |
| 06/22/2026 | $4.23 | $4.16 (-1.65%) | $4.31 | $4.10 | 622.07 K | $289.85 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.
