5 DAY PERFORMANCE
-20.99%
1 MONTH PERFORMANCE
-25.93%
3 MONTH PERFORMANCE
+2.24%
6 MONTH PERFORMANCE
+18.08%
YEAR-TO-DATE PERFORMANCE
+32.23%
1 YEAR PERFORMANCE
+16.36%
Orasure Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $3.98 | $4.06 (2.01%) | $4.09 | $3.98 | 19.55 K | |
| 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 |
| 06/18/2026 | $4.50 | $4.25 (-5.56%) | $4.55 | $4.18 | 1.32 M | $296.12 M |
| 06/17/2026 | $4.26 | $4.47 (4.93%) | $4.58 | $4.26 | 744.30 K | $311.45 M |
| 06/16/2026 | $4.19 | $4.32 (3.1%) | $4.36 | $4.01 | 657.84 K | $301.00 M |
| 06/15/2026 | $4.19 | $4.17 (-0.48%) | $4.23 | $4.09 | 523.25 K | $290.54 M |
| 06/12/2026 | $4.19 | $4.18 (-0.24%) | $4.25 | $4.13 | 506.20 K | $291.24 M |
| 06/11/2026 | $4.07 | $4.19 (2.95%) | $4.28 | $4.00 | 776.02 K | $291.94 M |
| 06/10/2026 | $4.26 | $4.03 (-5.4%) | $4.30 | $4.02 | 717.00 K | $280.79 M |
| 06/09/2026 | $4.18 | $4.24 (1.44%) | $4.27 | $4.12 | 748.30 K | $295.42 M |
| 06/08/2026 | $4.09 | $4.15 (1.47%) | $4.19 | $4.05 | 808.64 K | $289.15 M |
| 06/05/2026 | $4.17 | $4.04 (-3.12%) | $4.22 | $4.01 | 554.82 K | $281.49 M |
| 06/04/2026 | $3.89 | $4.17 (7.2%) | $4.19 | $3.89 | 719.60 K | $290.54 M |
| 06/03/2026 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.93 | 818.34 K | $275.22 M |
| 06/02/2026 | $4.03 | $4.00 (-0.74%) | $4.16 | $3.95 | 1.24 M | $278.70 M |
| 06/01/2026 | $4.19 | $4.09 (-2.39%) | $4.29 | $4.03 | 898.70 K | $284.97 M |
| 05/29/2026 | $4.19 | $4.30 (2.63%) | $4.33 | $4.17 | 780.83 K | $299.60 M |
| 05/28/2026 | $3.97 | $4.23 (6.55%) | $4.33 | $3.91 | 1.14 M | $294.73 M |
| 05/27/2026 | $3.92 | $3.98 (1.53%) | $4.13 | $3.85 | 976.93 K | $277.31 M |
| 05/26/2026 | $3.93 | $3.94 (0.25%) | $4.03 | $3.66 | 1.54 M | $274.52 M |
| 05/22/2026 | $3.29 | $3.61 (9.73%) | $3.65 | $3.29 | 931.75 K | $251.53 M |
| 05/21/2026 | $3.05 | $3.29 (7.87%) | $3.30 | $3.03 | 626.31 K | $229.23 M |
| 05/20/2026 | $3.07 | $3.07 (0%) | $3.15 | $3.06 | 566.23 K | $213.90 M |
| 05/19/2026 | $3.00 | $3.08 (2.67%) | $3.10 | $2.96 | 390.16 K | $214.60 M |
| 05/18/2026 | $3.01 | $3.01 (0%) | $3.06 | $2.99 | 509.80 K | $209.72 M |
| 05/15/2026 | $3.01 | $3.00 (-0.33%) | $3.19 | $2.96 | 1.39 M | $209.03 M |
| 05/14/2026 | $3.05 | $2.95 (-3.28%) | $3.09 | $2.92 | 868.11 K | $205.54 M |
| 05/13/2026 | $2.98 | $3.04 (2.01%) | $3.06 | $2.98 | 1.10 M | $211.81 M |
| 05/12/2026 | $3.02 | $2.97 (-1.66%) | $3.06 | $2.88 | 835.60 K | $206.93 M |
| 05/11/2026 | $3.06 | $3.02 (-1.31%) | $3.09 | $3.00 | 850.30 K | $210.42 M |
| 05/08/2026 | $3.13 | $3.06 (-2.24%) | $3.14 | $3.01 | 869.00 K | $213.21 M |
| 05/07/2026 | $2.96 | $3.13 (5.74%) | $3.24 | $2.95 | 1.60 M | $218.08 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.
