5 DAY PERFORMANCE
-24.71%
1 MONTH PERFORMANCE
-11.36%
3 MONTH PERFORMANCE
+3.90%
6 MONTH PERFORMANCE
+35.02%
YEAR-TO-DATE PERFORMANCE
+32.23%
1 YEAR PERFORMANCE
+5.61%
Orasure Technologies Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $3.02 | $3.00 (-0.66%) | $3.12 | $2.95 | 584.27 K | $209.03 M |
| 05/05/2026 | $2.95 | $3.00 (1.69%) | $3.05 | $2.95 | 284.55 K | $209.03 M |
| 05/04/2026 | $2.94 | $2.95 (0.34%) | $2.97 | $2.92 | 360.35 K | $205.54 M |
| 05/01/2026 | $3.02 | $2.95 (-2.32%) | $3.04 | $2.91 | 304.83 K | $205.54 M |
| 04/30/2026 | $2.96 | $3.04 (2.7%) | $3.05 | $2.95 | 277.64 K | $211.81 M |
| 04/29/2026 | $2.98 | $2.96 (-0.67%) | $3.02 | $2.90 | 335.20 K | $206.24 M |
| 04/28/2026 | $3.03 | $3.01 (-0.66%) | $3.13 | $2.98 | 547.40 K | $209.72 M |
| 04/27/2026 | $3.00 | $3.01 (0.33%) | $3.05 | $2.93 | 501.31 K | $209.72 M |
| 04/24/2026 | $3.03 | $3.00 (-0.99%) | $3.05 | $2.93 | 481.59 K | $209.03 M |
| 04/23/2026 | $3.11 | $3.05 (-1.93%) | $3.13 | $3.05 | 352.30 K | $212.51 M |
| 04/22/2026 | $3.18 | $3.12 (-1.89%) | $3.23 | $3.10 | 365.42 K | $217.39 M |
| 04/21/2026 | $3.22 | $3.16 (-1.86%) | $3.25 | $3.14 | 245.94 K | $220.17 M |
| 04/20/2026 | $3.16 | $3.19 (0.95%) | $3.27 | $3.16 | 300.22 K | $222.26 M |
| 04/17/2026 | $3.25 | $3.16 (-2.77%) | $3.27 | $3.16 | 306.00 K | $220.17 M |
| 04/16/2026 | $3.24 | $3.21 (-0.93%) | $3.24 | $3.17 | 223.30 K | $223.66 M |
| 04/15/2026 | $3.20 | $3.24 (1.25%) | $3.25 | $3.18 | 223.90 K | $225.75 M |
| 04/14/2026 | $3.08 | $3.21 (4.22%) | $3.22 | $3.08 | 263.90 K | $223.66 M |
| 04/13/2026 | $2.96 | $3.08 (4.05%) | $3.12 | $2.95 | 390.27 K | $214.60 M |
| 04/10/2026 | $3.06 | $2.96 (-3.27%) | $3.11 | $2.92 | 250.94 K | $206.24 M |
| 04/09/2026 | $3.09 | $3.06 (-0.97%) | $3.09 | $3.03 | 196.75 K | $213.21 M |
| 04/08/2026 | $3.14 | $3.08 (-1.91%) | $3.18 | $3.05 | 269.90 K | $214.60 M |
| 04/07/2026 | $3.08 | $3.06 (-0.65%) | $3.08 | $3.01 | 304.44 K | $213.21 M |
| 04/06/2026 | $3.07 | $3.08 (0.33%) | $3.13 | $3.06 | 601.43 K | $214.60 M |
| 04/02/2026 | $3.01 | $3.08 (2.33%) | $3.10 | $2.98 | 460.80 K | $214.60 M |
| 04/01/2026 | $2.83 | $3.05 (7.77%) | $3.11 | $2.83 | 301.27 K | $212.51 M |
| 03/31/2026 | $2.96 | $3.00 (1.35%) | $3.02 | $2.92 | 345.50 K | $209.03 M |
| 03/30/2026 | $2.99 | $2.92 (-2.34%) | $2.99 | $2.90 | 403.00 K | $203.45 M |
| 03/27/2026 | $3.04 | $3.00 (-1.32%) | $3.11 | $2.97 | 391.00 K | $209.03 M |
| 03/26/2026 | $3.11 | $3.07 (-1.29%) | $3.15 | $3.05 | 238.32 K | $213.90 M |
| 03/25/2026 | $3.13 | $3.14 (0.32%) | $3.18 | $3.07 | 424.60 K | $218.78 M |
| 03/24/2026 | $3.20 | $3.06 (-4.38%) | $3.26 | $2.99 | 1.08 M | $213.21 M |
| 03/23/2026 | $3.08 | $3.08 (0%) | $3.18 | $3.05 | 779.82 K | $214.60 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.
