MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
QDEL — QuidelOrtho Corporation Common Stock
NasdaqQuidelOrtho Corporation Common Stock
$12.31
-0.26(-2.07%)
- O
- 12.34
- H
- 12.41
- L
- 11.83
- V
- 2.46M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$12.31
Period Return-56.18%
Period High$38.99
Period Low$9.92
Avg Daily Volume1.58M
Total Trading Days365
QDEL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $12.34 | $12.41 | $11.83 | $12.31 | $-0.26 | -2.07% | 2,456,392 | $12.23 | $11.83 $12.41 |
| Oct 6, 2026 | $12.26 | $13.09 | $12.15 | $12.57 | +$0.43 | +3.54% | 3,218,735 | $12.56 | $12.15 $13.09 |
| Oct 5, 2026 | $10.86 | $12.51 | $10.52 | $12.14 | +$1.37 | +12.72% | 2,693,172 | $12.03 | $10.52 $12.51 |
| Oct 2, 2026 | $10.67 | $11.18 | $10.46 | $10.77 | +$0.39 | +3.76% | 2,417,486 | $10.81 | $10.46 $11.18 |
| Oct 1, 2026 | $10.55 | $10.64 | $9.93 | $10.38 | $-0.16 | -1.52% | 2,768,533 | $10.31 | $9.93 $10.64 |
| Sep 30, 2026 | $10.64 | $10.64 | $10.34 | $10.54 | $-0.06 | -0.52% | 1,376,265 | $10.51 | $10.34 $10.64 |
| Sep 29, 2026 | $10.89 | $10.95 | $10.50 | $10.60 | $-0.24 | -2.17% | 895,467 | $10.62 | $10.50 $10.95 |
| Sep 28, 2026 | $10.94 | $11.10 | $10.68 | $10.83 | $-0.11 | -1.01% | 760,160 | $10.85 | $10.68 $11.10 |
| Sep 25, 2026 | $10.69 | $10.95 | $10.42 | $10.94 | +$0.25 | +2.34% | 1,379,771 | $10.81 | $10.42 $10.95 |
| Sep 24, 2026 | $10.35 | $10.93 | $10.35 | $10.69 | +$0.35 | +3.38% | 1,440,023 | $10.70 | $10.35 $10.93 |
| Sep 23, 2026 | $10.92 | $11.10 | $10.32 | $10.34 | $-0.60 | -5.48% | 1,114,678 | $10.50 | $10.32 $11.10 |
| Sep 22, 2026 | $10.86 | $11.15 | $10.80 | $10.94 | +$0.08 | +0.74% | 1,154,308 | $10.97 | $10.80 $11.15 |
| Sep 21, 2026 | $10.78 | $10.97 | $10.40 | $10.86 | +$0.24 | +2.26% | 1,069,562 | $10.82 | $10.40 $10.97 |
| Sep 18, 2026 | $11.00 | $11.09 | $10.36 | $10.62 | $-0.47 | -4.24% | 2,978,699 | $10.65 | $10.36 $11.09 |
| Sep 17, 2026 | $11.08 | $11.33 | $10.85 | $11.09 | +$0.32 | +2.97% | 1,388,218 | $11.08 | $10.85 $11.33 |
| Sep 16, 2026 | $10.74 | $11.23 | $10.70 | $10.77 | +$0.14 | +1.32% | 1,667,660 | $10.94 | $10.70 $11.23 |
| Sep 15, 2026 | $10.90 | $11.27 | $10.59 | $10.63 | $-0.49 | -4.41% | 3,115,437 | $10.82 | $10.59 $11.27 |
| Sep 14, 2026 | $11.71 | $11.97 | $11.03 | $11.12 | $-0.66 | -5.60% | 2,810,999 | $11.30 | $11.03 $11.97 |
| Sep 11, 2026 | $12.35 | $12.45 | $11.77 | $11.78 | $-0.37 | -3.05% | 1,067,984 | $11.96 | $11.77 $12.45 |
| Sep 10, 2026 | $12.39 | $12.69 | $11.95 | $12.15 | $-0.49 | -3.88% | 1,175,723 | $12.23 | $11.95 $12.69 |
| Sep 9, 2026 | $13.11 | $13.24 | $12.61 | $12.64 | $-0.74 | -5.53% | 867,151 | $12.81 | $12.61 $13.24 |
| Sep 8, 2026 | $13.95 | $14.00 | $13.17 | $13.38 | $-0.59 | -4.22% | 961,619 | $13.40 | $13.17 $14.00 |
| Sep 4, 2026 | $13.92 | $14.30 | $13.51 | $13.97 | +$0.04 | +0.29% | 890,257 | $14.02 | $13.51 $14.30 |
| Sep 3, 2026 | $14.10 | $14.43 | $13.59 | $13.93 | $-0.02 | -0.14% | 836,791 | $13.85 | $13.59 $14.43 |
| Sep 2, 2026 | $13.67 | $14.28 | $13.67 | $13.95 | +$0.20 | +1.45% | 834,326 | $13.96 | $13.67 $14.28 |
| Sep 1, 2026 | $14.43 | $14.57 | $13.60 | $13.75 | $-0.68 | -4.71% | 892,838 | $13.98 | $13.60 $14.57 |
| Aug 31, 2026 | $14.60 | $14.63 | $14.22 | $14.43 | $-0.31 | -2.10% | 947,743 | $14.43 | $14.22 $14.63 |
| Aug 28, 2026 | $15.09 | $15.11 | $14.62 | $14.74 | $-0.58 | -3.79% | 1,207,889 | $14.86 | $14.62 $15.11 |
| Aug 27, 2026 | $14.92 | $15.50 | $14.92 | $15.32 | +$0.41 | +2.75% | 816,145 | $15.27 | $14.92 $15.50 |
| Aug 26, 2026 | $15.09 | $15.09 | $14.55 | $14.91 | $-0.14 | -0.93% | 1,599,003 | $14.76 | $14.55 $15.09 |