Skip to main content
OraSure Technologies, Inc. (FRA:EP3)
Germany flag Germany · Delayed Price · Currency is EUR
2.200
+0.020 (0.92%)
Last updated: Dec 5, 2025, 8:05 AM CET

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.182.182.142.182.180.93%10,737
Dec 3, 20252.142.162.142.162.160.93%-
Dec 2, 20252.062.142.062.142.143.88%-
Dec 1, 20252.042.082.022.062.060.98%-
Nov 28, 20252.042.041.992.042.04--
Nov 27, 20252.042.042.042.042.04-0.97%-
Nov 26, 20252.102.102.022.062.06-1.90%-
Nov 25, 20252.082.102.022.102.100.96%-
Nov 24, 20251.972.081.962.082.086.67%-
Nov 21, 20251.831.961.801.951.958.33%-
Nov 20, 20251.911.911.801.801.80-4.26%-
Nov 19, 20251.831.881.811.881.884.44%-
Nov 18, 20251.931.931.801.801.80-6.25%-
Nov 17, 20251.991.991.921.921.92-2.54%-
Nov 14, 20251.951.971.901.971.971.03%-
Nov 13, 20252.122.121.951.951.95-8.02%-
Nov 12, 20252.122.122.082.122.120.95%-
Nov 11, 20252.002.122.002.102.105.00%-
Nov 10, 20252.062.082.002.002.00-2.91%-
Nov 7, 20252.082.082.042.062.060.98%-
Nov 6, 20252.182.202.042.042.04-8.11%1,000
Nov 5, 20252.242.242.182.222.22--
Nov 4, 20252.302.302.222.222.22-2.63%-
Nov 3, 20252.362.362.282.282.28-3.39%-
Oct 31, 20252.322.362.322.362.362.61%-
Oct 30, 20252.402.402.302.302.30-3.36%-
Oct 29, 20252.462.462.382.382.38-2.46%-
Oct 28, 20252.462.482.442.442.44-0.81%-
Oct 27, 20252.542.542.462.462.46-2.38%-
Oct 24, 20252.482.522.482.522.522.44%-
Oct 23, 20252.462.482.462.462.46--
Oct 22, 20252.562.562.462.462.46-3.15%-
Oct 21, 20252.602.602.522.542.54-2.31%-
Oct 20, 20252.602.602.602.602.601.56%-
Oct 17, 20252.602.622.562.562.56-0.78%-
Oct 16, 20252.622.662.582.582.58-0.77%-
Oct 15, 20252.622.622.602.602.60--
Oct 14, 20252.582.602.542.602.600.78%-
Oct 13, 20252.562.582.522.582.582.38%-
Oct 10, 20252.702.702.522.522.52-5.97%-
Oct 9, 20252.782.782.682.682.68-2.90%-
Oct 8, 20252.722.802.682.762.762.99%-
Oct 7, 20252.742.742.662.682.68-0.74%-
Oct 6, 20252.722.742.682.702.700.75%380
Oct 3, 20252.682.702.682.682.681.52%-
Oct 2, 20252.682.682.622.642.64-1.49%-
Oct 1, 20252.722.722.622.682.68-0.74%-
Sep 30, 20252.702.702.702.702.70-0.74%-
Sep 29, 20252.722.722.722.722.72--
Sep 26, 20252.722.722.722.722.72-0.73%-
Sep 25, 20252.742.742.742.742.74-0.72%-
Sep 24, 20252.762.762.762.762.76-1.43%-
Sep 23, 20252.802.802.802.802.80-2.10%-
Sep 22, 20252.862.862.862.862.862.88%-
Sep 19, 20252.782.782.782.782.78--
Sep 18, 20252.782.782.782.782.782.96%-
Sep 17, 20252.702.702.702.702.70-0.74%-
Sep 16, 20252.722.722.722.722.72-2.86%-
Sep 15, 20252.802.802.802.802.80-0.71%-
Sep 12, 20252.822.822.822.822.821.44%-
Sep 11, 20252.782.782.782.782.78-2.11%-
Sep 10, 20252.842.842.842.842.843.65%-
Sep 9, 20252.742.742.742.742.74--
Sep 8, 20252.742.742.742.742.742.24%-
Sep 5, 20252.682.682.682.682.68--
Sep 4, 20252.682.682.682.682.68-6.29%-
Sep 3, 20252.862.862.862.862.86-1.38%-
Sep 2, 20252.822.902.822.902.903.57%1,000
Sep 1, 20252.802.802.802.802.80--
Aug 29, 20252.802.802.802.802.80-2.10%-
Aug 28, 20252.862.862.862.862.86-5.92%-
Aug 27, 20253.003.043.003.043.0413.43%1,300
Aug 26, 20252.682.682.682.682.685.51%-
Aug 25, 20252.542.542.542.542.543.25%-
Aug 22, 20252.462.462.462.462.46-0.81%-
Aug 21, 20252.482.482.482.482.484.20%-
Aug 20, 20252.382.382.382.382.38--
Aug 19, 20252.382.382.382.382.381.71%-
Aug 18, 20252.342.342.342.342.34-1.68%-
Aug 15, 20252.382.382.382.382.38-1.65%-
Aug 14, 20252.422.422.422.422.421.68%-
Aug 13, 20252.382.382.382.382.38-0.83%-
Aug 12, 20252.402.402.402.402.400.84%1,110
Aug 11, 20252.382.382.382.382.381.71%-
Aug 8, 20252.342.342.342.342.34-4.10%-
Aug 7, 20252.442.442.442.442.44-4.69%-
Aug 6, 20252.562.562.562.562.56-4.48%-
Aug 5, 20252.682.682.682.682.683.08%-
Aug 4, 20252.602.602.602.602.60-5.80%-
Aug 1, 20252.762.762.762.762.76-0.72%-
Jul 31, 20252.782.782.782.782.78-1.42%-
Jul 30, 20252.822.822.822.822.82-2.08%-
Jul 29, 20252.882.882.882.882.880.70%-
Jul 28, 20252.862.862.862.862.861.42%-
Jul 25, 20252.822.822.822.822.821.44%-
Jul 24, 20252.782.782.782.782.78-6.71%-
Jul 23, 20252.982.982.982.982.987.97%-
Jul 22, 20252.762.762.762.762.760.73%-
Jul 21, 20252.742.742.742.742.74-2.84%-
Jul 18, 20252.822.822.822.822.822.92%-