Skip to main content
logo
OraSure Technologies, Inc. (FRA:EP3)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
+0.020 (0.87%)
At close: Jan 30, 2026

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262.322.322.282.322.320.87%-
Jan 29, 20262.242.302.242.302.302.68%-
Jan 28, 20262.262.262.242.242.24--
Jan 27, 20262.262.302.182.242.24-1.75%-
Jan 26, 20262.242.282.242.282.280.88%-
Jan 23, 20262.302.302.242.262.26-1.74%-
Jan 22, 20262.362.362.302.302.30-3.36%-
Jan 21, 20262.202.382.202.382.388.18%-
Jan 20, 20262.262.282.202.202.20-3.51%-
Jan 19, 20262.282.282.282.282.28-0.87%-
Jan 16, 20262.362.362.302.302.30-2.54%-
Jan 15, 20262.302.382.302.362.363.51%-
Jan 14, 20262.222.282.202.282.282.70%-
Jan 13, 20262.302.302.182.222.22-2.63%-
Jan 12, 20262.242.282.202.282.281.79%-
Jan 9, 20262.282.302.242.242.24-0.88%-
Jan 8, 20262.142.262.142.262.266.60%-
Jan 7, 20262.122.122.062.122.12--
Jan 6, 20262.102.122.082.122.120.95%-
Jan 5, 20262.022.102.022.102.103.96%-
Jan 2, 20262.042.062.022.022.02-1.94%-
Dec 30, 20252.062.062.062.062.06--
Dec 29, 20252.042.082.042.062.063.52%-
Dec 23, 20252.042.041.991.991.99-2.45%-
Dec 22, 20252.042.082.022.042.04--
Dec 19, 20252.082.082.022.042.04-1.92%-
Dec 18, 20252.082.122.082.082.08--
Dec 17, 20252.062.102.062.082.080.97%-
Dec 16, 20252.122.122.042.062.06-1.90%-
Dec 15, 20252.122.122.102.102.10-0.94%-
Dec 12, 20252.182.182.122.122.12-2.75%-
Dec 11, 20252.162.222.142.182.181.87%-
Dec 10, 20252.122.142.082.142.140.94%-
Dec 9, 20252.102.122.102.122.120.95%-
Dec 8, 20252.122.142.102.102.10-0.94%-
Dec 5, 20252.202.202.102.122.12-2.75%-
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%-