5 DAY PERFORMANCE
+49.89%
1 MONTH PERFORMANCE
+58.00%
3 MONTH PERFORMANCE
+21.69%
6 MONTH PERFORMANCE
+81.20%
YEAR-TO-DATE PERFORMANCE
-30.46%
1 YEAR PERFORMANCE
-6.59%
QuidelOrtho Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.13 | $12.84 (-9.13%) | $14.33 | $11.67 | 4.13 M | $882.11 M |
| 11/04/2026 | $14.61 | $14.35 (-1.78%) | $14.85 | $13.57 | 3.28 M | $985.85 M |
| 11/03/2026 | $14.17 | $14.09 (-0.56%) | $14.59 | $13.37 | 3.57 M | $967.98 M |
| 11/02/2026 | $13.53 | $14.03 (3.7%) | $14.28 | $13.09 | 2.86 M | $963.86 M |
| 10/30/2026 | $13.45 | $13.25 (-1.49%) | $13.51 | $12.48 | 1.74 M | $904.98 M |
| 10/29/2026 | $14.00 | $13.76 (-1.71%) | $14.26 | $13.64 | 1.51 M | $939.81 M |
| 10/28/2026 | $13.45 | $14.01 (4.16%) | $14.56 | $13.45 | 1.62 M | $956.88 M |
| 10/27/2026 | $13.73 | $13.59 (-1.02%) | $14.36 | $13.51 | 2.08 M | $928.20 M |
| 10/26/2026 | $13.71 | $13.77 (0.44%) | $13.90 | $12.57 | 2.18 M | $940.49 M |
| 10/23/2026 | $13.24 | $13.73 (3.7%) | $13.81 | $12.45 | 1.41 M | $937.76 M |
| 10/22/2026 | $14.01 | $13.48 (-3.78%) | $14.63 | $13.27 | 1.64 M | $920.68 M |
| 10/21/2026 | $13.73 | $14.08 (2.55%) | $14.65 | $13.42 | 3.32 M | $961.66 M |
| 10/20/2026 | $12.86 | $14.21 (10.5%) | $14.50 | $12.82 | 2.64 M | $970.54 M |
| 10/19/2026 | $12.94 | $12.76 (-1.39%) | $13.48 | $12.69 | 1.43 M | $871.51 M |
| 10/16/2026 | $13.77 | $12.91 (-6.25%) | $14.02 | $12.79 | 1.79 M | $881.75 M |
| 10/15/2026 | $13.86 | $13.91 (0.36%) | $14.16 | $13.65 | 2.00 M | $950.05 M |
| 10/14/2026 | $13.90 | $13.87 (-0.22%) | $14.65 | $13.64 | 2.15 M | $947.32 M |
| 10/13/2026 | $13.40 | $14.10 (5.22%) | $14.61 | $13.33 | 3.05 M | $963.03 M |
| 10/12/2026 | $13.44 | $13.25 (-1.41%) | $13.50 | $13.04 | 2.62 M | $904.98 M |
| 10/09/2026 | $12.52 | $13.42 (7.19%) | $13.63 | $12.21 | 3.58 M | $916.59 M |
| 10/08/2026 | $12.26 | $12.41 (1.22%) | $12.59 | $11.72 | 2.52 M | $847.60 M |
| 10/07/2026 | $12.34 | $12.31 (-0.24%) | $12.41 | $11.83 | 2.46 M | $840.77 M |
| 10/06/2026 | $12.26 | $12.57 (2.53%) | $13.09 | $12.15 | 3.22 M | $858.53 M |
| 10/05/2026 | $10.86 | $12.14 (11.79%) | $12.51 | $10.52 | 2.69 M | $829.16 M |
| 10/02/2026 | $10.67 | $10.77 (0.94%) | $11.18 | $10.46 | 2.42 M | $735.59 M |
| 10/01/2026 | $10.55 | $10.38 (-1.61%) | $10.64 | $9.93 | 2.77 M | $708.95 M |
| 09/30/2026 | $10.64 | $10.54 (-0.94%) | $10.64 | $10.34 | 1.38 M | $719.88 M |
| 09/29/2026 | $10.89 | $10.60 (-2.66%) | $10.95 | $10.50 | 895.50 K | $723.98 M |
| 09/28/2026 | $10.94 | $10.83 (-1.01%) | $11.10 | $10.68 | 760.16 K | $739.69 M |
| 09/25/2026 | $10.69 | $10.94 (2.34%) | $10.95 | $10.42 | 1.38 M | $747.20 M |
| 09/24/2026 | $10.35 | $10.69 (3.29%) | $10.93 | $10.35 | 1.44 M | $730.13 M |
| 09/23/2026 | $10.92 | $10.34 (-5.31%) | $11.10 | $10.32 | 1.11 M | $706.22 M |
| 09/22/2026 | $10.86 | $10.94 (0.74%) | $11.15 | $10.80 | 1.15 M | $747.20 M |
| 09/21/2026 | $10.78 | $10.86 (0.74%) | $10.97 | $10.40 | 1.07 M | $741.74 M |
| 09/18/2026 | $11.00 | $10.62 (-3.45%) | $11.09 | $10.36 | 2.98 M | $725.35 M |
| 09/17/2026 | $11.08 | $11.09 (0.09%) | $11.33 | $10.85 | 1.39 M | $757.45 M |
| 09/16/2026 | $10.74 | $10.77 (0.28%) | $11.23 | $10.70 | 1.67 M | $735.59 M |
| 09/15/2026 | $10.90 | $10.63 (-2.48%) | $11.27 | $10.59 | 3.12 M | $726.03 M |
| 09/14/2026 | $11.71 | $11.12 (-5.04%) | $11.97 | $11.03 | 2.81 M | $759.50 M |
| 09/11/2026 | $12.35 | $11.78 (-4.62%) | $12.45 | $11.77 | 1.07 M | $804.57 M |
| 09/10/2026 | $12.39 | $12.15 (-1.94%) | $12.69 | $11.95 | 1.18 M | $829.85 M |
| 09/09/2026 | $13.11 | $12.64 (-3.59%) | $13.24 | $12.61 | 867.15 K | $863.31 M |
| 09/08/2026 | $13.95 | $13.38 (-4.09%) | $14.00 | $13.17 | 961.62 K | $913.85 M |
| 09/04/2026 | $13.92 | $13.97 (0.36%) | $14.30 | $13.51 | 890.30 K | $954.15 M |
| 09/03/2026 | $14.10 | $13.93 (-1.21%) | $14.43 | $13.59 | 836.80 K | $951.42 M |
| 09/02/2026 | $13.67 | $13.95 (2.05%) | $14.28 | $13.67 | 834.50 K | $952.79 M |
| 09/01/2026 | $14.43 | $13.75 (-4.71%) | $14.57 | $13.60 | 892.84 K | $939.13 M |
| 08/31/2026 | $14.60 | $14.43 (-1.16%) | $14.63 | $14.22 | 948.55 K | $985.57 M |
| 08/28/2026 | $15.09 | $14.74 (-2.32%) | $15.11 | $14.62 | 1.21 M | $1.01 B |
| 08/27/2026 | $14.92 | $15.32 (2.68%) | $15.50 | $14.92 | 816.14 K | $1.05 B |
| 08/26/2026 | $15.09 | $14.91 (-1.19%) | $15.09 | $14.55 | 1.60 M | $1.02 B |
| 08/25/2026 | $14.49 | $15.05 (3.86%) | $15.16 | $14.28 | 987.35 K | $1.03 B |
| 08/24/2026 | $14.74 | $14.49 (-1.7%) | $14.93 | $14.18 | 1.04 M | $989.67 M |
| 08/21/2026 | $14.96 | $14.74 (-1.47%) | $15.50 | $14.11 | 2.02 M | $1.01 B |
| 08/20/2026 | $13.63 | $14.85 (8.95%) | $15.20 | $13.51 | 2.51 M | $1.01 B |
| 08/19/2026 | $13.70 | $13.80 (0.73%) | $14.33 | $13.66 | 1.32 M | $942.54 M |
| 08/18/2026 | $14.37 | $13.43 (-6.54%) | $14.60 | $13.21 | 1.38 M | $917.27 M |
| 08/17/2026 | $14.07 | $14.58 (3.62%) | $14.70 | $14.07 | 1.24 M | $995.81 M |
| 08/14/2026 | $14.86 | $14.30 (-3.77%) | $15.26 | $14.11 | 917.95 K | $976.69 M |
| 08/13/2026 | $14.83 | $15.09 (1.75%) | $15.52 | $14.34 | 1.45 M | $1.03 B |
| 08/12/2026 | $13.78 | $14.83 (7.62%) | $14.93 | $13.72 | 1.95 M | $1.01 B |
| 08/11/2026 | $13.59 | $13.99 (2.94%) | $14.24 | $13.28 | 1.50 M | $955.52 M |
| 08/10/2026 | $12.11 | $13.75 (13.54%) | $13.84 | $12.07 | 2.81 M | $939.13 M |
| 08/07/2026 | $12.67 | $12.29 (-3%) | $13.22 | $11.41 | 4.89 M | $839.41 M |
| 08/06/2026 | $17.17 | $16.32 (-4.95%) | $17.34 | $16.17 | 2.75 M | $1.11 B |
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.
