Skip to main content
logo
OraSure Technologies, Inc. (FRA:EP3)
Germany flag Germany · Delayed Price · Currency is EUR
2.020
-0.060 (-2.88%)
Last updated: Nov 25, 2025, 5:00 PM CET

OraSure Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-