5 DAY PERFORMANCE
-18.78%
1 MONTH PERFORMANCE
-15.12%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
+6.67%
YEAR-TO-DATE PERFORMANCE
+32.23%
1 YEAR PERFORMANCE
+33.33%
Orasure Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $3.63 | $3.37 (-7.03%) | $3.63 | $3.36 | 376.57 K | $232.54 M |
| 11/04/2026 | $3.56 | $3.72 (4.49%) | $3.76 | $3.56 | 561.33 K | $256.69 M |
| 11/03/2026 | $3.47 | $3.53 (1.73%) | $3.65 | $3.47 | 454.24 K | $243.58 M |
| 11/02/2026 | $3.94 | $3.46 (-12.18%) | $4.00 | $3.46 | 861.64 K | $238.75 M |
| 10/30/2026 | $4.07 | $3.94 (-3.19%) | $4.10 | $3.92 | 609.40 K | $271.87 M |
| 10/29/2026 | $4.11 | $4.08 (-0.73%) | $4.19 | $3.98 | 1.23 M | $281.53 M |
| 10/28/2026 | $4.15 | $4.10 (-1.2%) | $4.22 | $4.05 | 792.22 K | $282.91 M |
| 10/27/2026 | $4.18 | $4.16 (-0.48%) | $4.26 | $4.04 | 869.72 K | $287.05 M |
| 10/26/2026 | $4.16 | $4.17 (0.24%) | $4.38 | $4.06 | 1.02 M | $287.74 M |
| 10/23/2026 | $3.95 | $4.13 (4.56%) | $4.18 | $3.89 | 1.16 M | $284.98 M |
| 10/22/2026 | $3.85 | $3.80 (-1.3%) | $3.96 | $3.75 | 538.60 K | $262.21 M |
| 10/21/2026 | $3.75 | $3.86 (2.93%) | $3.88 | $3.74 | 404.32 K | $266.35 M |
| 10/20/2026 | $3.70 | $3.75 (1.35%) | $3.79 | $3.68 | 406.44 K | $258.76 M |
| 10/19/2026 | $3.61 | $3.68 (1.94%) | $3.70 | $3.59 | 659.20 K | $253.93 M |
| 10/16/2026 | $3.82 | $3.61 (-5.5%) | $3.83 | $3.61 | 317.90 K | $249.10 M |
| 10/15/2026 | $3.72 | $3.81 (2.42%) | $3.83 | $3.71 | 590.90 K | $262.90 M |
| 10/14/2026 | $3.77 | $3.71 (-1.59%) | $3.81 | $3.71 | 356.00 K | $256.00 M |
| 10/13/2026 | $3.93 | $3.81 (-3.05%) | $3.98 | $3.79 | 559.70 K | $262.90 M |
| 10/12/2026 | $3.90 | $3.92 (0.51%) | $4.00 | $3.90 | 462.23 K | $270.49 M |
| 10/09/2026 | $3.78 | $3.90 (3.17%) | $3.93 | $3.78 | 446.80 K | $269.11 M |
| 10/08/2026 | $3.70 | $3.80 (2.7%) | $3.86 | $3.70 | 584.30 K | $262.21 M |
| 10/07/2026 | $3.74 | $3.73 (-0.27%) | $3.86 | $3.63 | 435.10 K | $257.38 M |
| 10/06/2026 | $4.11 | $3.77 (-8.27%) | $4.13 | $3.77 | 534.10 K | $260.14 M |
| 10/05/2026 | $3.95 | $4.11 (4.05%) | $4.12 | $3.95 | 423.20 K | $283.60 M |
| 10/02/2026 | $3.93 | $3.97 (1.02%) | $4.01 | $3.87 | 420.75 K | $273.94 M |
| 10/01/2026 | $3.92 | $3.88 (-1.02%) | $3.95 | $3.87 | 480.90 K | $267.73 M |
| 09/30/2026 | $3.83 | $3.92 (2.35%) | $3.94 | $3.76 | 837.50 K | $270.49 M |
| 09/29/2026 | $3.94 | $3.82 (-3.05%) | $3.97 | $3.79 | 538.11 K | $263.59 M |
| 09/28/2026 | $3.91 | $3.95 (1.02%) | $4.02 | $3.91 | 848.23 K | $272.56 M |
| 09/25/2026 | $3.94 | $3.93 (-0.25%) | $4.00 | $3.78 | 474.64 K | $271.18 M |
| 09/24/2026 | $3.99 | $3.93 (-1.5%) | $4.12 | $3.93 | 693.30 K | $271.18 M |
| 09/23/2026 | $3.97 | $3.99 (0.5%) | $4.01 | $3.84 | 383.93 K | $275.32 M |
| 09/22/2026 | $3.70 | $3.99 (7.84%) | $4.02 | $3.70 | 686.30 K | $275.32 M |
| 09/21/2026 | $3.57 | $3.69 (3.36%) | $3.74 | $3.57 | 627.48 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 |
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.
