Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	3.24	3.24	3.24	3.24	3.24	0.15%	-
Jan 8, 2026	3.15	3.24	3.15	3.24	3.24	-1.07%	300
Jan 7, 2026	3.27	3.27	3.27	3.27	3.27	-2.82%	-
Jan 6, 2026	3.28	3.37	3.28	3.37	3.37	-0.30%	300
Jan 5, 2026	2.95	3.38	2.95	3.38	3.38	23.63%	1,100
Jan 2, 2026	2.73	2.73	2.73	2.73	2.73	1.49%	-
Dec 30, 2025	2.54	2.69	2.54	2.69	2.69	2.67%	300
Dec 29, 2025	2.48	2.62	2.40	2.62	2.62	4.59%	32,498
Dec 23, 2025	2.62	2.62	2.45	2.51	2.51	17.06%	24,757
Dec 22, 2025	2.12	2.14	2.12	2.14	2.14	-0.70%	1,100
Dec 19, 2025	2.10	2.16	2.10	2.16	2.16	-0.92%	2,160
Dec 18, 2025	2.08	2.18	2.05	2.18	2.18	-0.23%	1,564
Dec 17, 2025	2.18	2.18	2.18	2.18	2.18	-3.11%	-
Dec 16, 2025	2.25	2.25	2.25	2.25	2.25	-	-
Dec 15, 2025	2.25	2.28	2.25	2.25	2.25	2.04%	1,550
Dec 12, 2025	2.21	2.21	2.21	2.21	2.21	0.92%	-
Dec 11, 2025	2.19	2.19	2.19	2.19	2.19	-	-
Dec 10, 2025	2.19	2.19	2.19	2.19	2.19	-0.91%	-
Dec 9, 2025	2.21	2.21	2.21	2.21	2.21	-1.12%	-
Dec 8, 2025	2.23	2.23	2.23	2.23	2.23	1.36%	-
Dec 5, 2025	2.20	2.20	2.20	2.20	2.20	-3.30%	-
Dec 4, 2025	2.28	2.28	2.28	2.28	2.28	-1.73%	-
Dec 3, 2025	2.32	2.32	2.32	2.32	2.32	-1.70%	-
Dec 2, 2025	2.36	2.36	2.36	2.36	2.36	2.39%	-
Dec 1, 2025	2.25	2.30	2.25	2.30	2.30	-0.22%	300
Nov 28, 2025	2.31	2.31	2.31	2.31	2.31	-3.15%	-
Nov 27, 2025	2.38	2.38	2.38	2.38	2.38	1.06%	-
Nov 26, 2025	2.36	2.36	2.36	2.36	2.36	-0.42%	-
Nov 25, 2025	2.38	2.38	2.37	2.37	2.37	0.42%	900
Nov 24, 2025	2.36	2.36	2.36	2.36	2.36	-2.28%	-
Nov 21, 2025	2.41	2.41	2.41	2.41	2.41	-	-
Nov 20, 2025	2.41	2.41	2.41	2.41	2.41	-	-
Nov 19, 2025	2.41	2.41	2.41	2.41	2.41	-3.60%	-
Nov 18, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Nov 17, 2025	2.50	2.50	2.50	2.50	2.50	-3.10%	-
Nov 14, 2025	2.58	2.58	2.58	2.58	2.58	3.20%	-
Nov 13, 2025	2.50	2.50	2.50	2.50	2.50	-1.77%	-
Nov 12, 2025	2.55	2.55	2.55	2.55	2.55	-0.59%	-
Nov 11, 2025	2.56	2.56	2.56	2.56	2.56	4.70%	-
Nov 10, 2025	2.45	2.45	2.45	2.45	2.45	4.49%	-
Nov 7, 2025	2.34	2.34	2.34	2.34	2.34	-3.90%	-
Nov 6, 2025	2.44	2.44	2.44	2.44	2.44	1.46%	-
Nov 5, 2025	2.40	2.40	2.40	2.40	2.40	-2.24%	-
Nov 4, 2025	2.46	2.46	2.46	2.46	2.46	-1.41%	-
Nov 3, 2025	2.49	2.49	2.49	2.49	2.49	-1.78%	-
Oct 31, 2025	2.54	2.54	2.54	2.54	2.54	-0.20%	-
Oct 30, 2025	2.56	2.56	2.54	2.54	2.54	-0.39%	-
Oct 29, 2025	2.41	2.55	2.41	2.55	2.55	-0.20%	400
Oct 28, 2025	2.56	2.56	2.56	2.56	2.56	-0.20%	-
Oct 27, 2025	2.52	2.56	2.52	2.56	2.56	1.59%	-