Skip to main content
logo
OraSure Technologies, Inc. (FRA:EP3)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
-0.080 (-3.33%)
Last updated: Feb 20, 2026, 9:55 PM CET

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.402.402.322.322.32-3.33%-
Feb 19, 20262.402.402.362.402.40-0.83%-
Feb 18, 20262.322.422.282.422.424.31%-
Feb 17, 20262.302.322.262.322.320.87%-
Feb 16, 20262.302.322.302.302.30--
Feb 13, 20262.342.382.302.302.30-1.71%-
Feb 12, 20262.362.362.302.342.34-0.85%-
Feb 11, 20262.342.402.302.362.360.85%-
Feb 10, 20262.362.402.342.342.34--
Feb 9, 20262.282.342.242.342.342.63%-
Feb 6, 20262.302.342.282.282.28--
Feb 5, 20262.442.442.282.282.28-6.56%-
Feb 4, 20262.402.442.402.442.441.67%-
Feb 3, 20262.462.462.362.402.40-2.44%-
Feb 2, 20262.322.482.322.462.466.03%-
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%-