Orexo AB (publ) (LON:0H19)
London · Delayed Price · Currency is GBP · Price in SEK 28.50
-1.13 (-3.80%)
At close: Feb 11, 2026
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 28.25 | 28.25 | 28.25 | 28.20 | 28.20 | -1.05% | 284 |
| Feb 11, 2026 | 29.30 | 28.85 | 28.50 | 28.50 | 28.50 | -3.80% | 558 |
| Feb 10, 2026 | 29.30 | 29.63 | 29.50 | 29.63 | 29.63 | -0.25% | 2,116 |
| Feb 9, 2026 | 28.10 | 29.70 | 29.20 | 29.70 | 29.70 | 6.64% | 676 |
| Feb 6, 2026 | 27.45 | 27.85 | 26.55 | 27.85 | 27.85 | -1.42% | 389 |
| Feb 5, 2026 | 27.93 | 28.25 | 28.25 | 28.25 | 28.25 | -4.48% | 910 |
| Feb 4, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.28% | - |
| Feb 3, 2026 | 29.63 | 29.20 | 29.20 | 29.20 | 29.20 | -1.93% | 255 |
| Feb 2, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -2.78% | - |
| Jan 30, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.24% | - |
| Jan 29, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -2.89% | - |
| Jan 28, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -1.66% | - |
| Jan 27, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.63% | - |
| Jan 26, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.86% | - |
| Jan 23, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 5.02% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Jan 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.55% | - |
| Jan 20, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.33% | - |
| Jan 19, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -5.34% | - |
| Jan 16, 2026 | 32.63 | 32.30 | 32.30 | 32.30 | 32.30 | 1.57% | 3 |
| Jan 15, 2026 | 31.73 | 31.80 | 31.80 | 31.80 | 31.80 | -0.39% | 317 |
| Jan 14, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | -6.10% | - |
| Jan 13, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.44% | - |
| Jan 12, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -1.23% | - |
| Jan 9, 2026 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -2.61% | - |
| Jan 8, 2026 | 35.15 | 35.50 | 35.45 | 35.50 | 35.50 | 2.08% | 19,920 |
| Jan 7, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 9.61% | - |
| Jan 5, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - | - |
| Jan 2, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 10.73% | - |
| Dec 30, 2025 | 27.63 | 28.65 | 28.65 | 28.65 | 28.65 | 2.78% | 357 |
| Dec 29, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.18% | - |
| Dec 23, 2025 | 31.25 | 30.95 | 27.55 | 27.55 | 27.55 | 13.84% | 10,057 |
| Dec 22, 2025 | 23.35 | 24.20 | 24.20 | 24.20 | 24.20 | 2.65% | 50 |
| Dec 19, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 2.72% | - |
| Dec 18, 2025 | 23.15 | 22.95 | 22.95 | 22.95 | 22.95 | -2.44% | 135 |
| Dec 17, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -1.47% | - |
| Dec 16, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -4.50% | - |
| Dec 15, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.52% | - |
| Dec 12, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.41% | - |
| Dec 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.55% | - |
| Dec 10, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.23% | - |
| Dec 9, 2025 | 24.25 | 24.45 | 24.45 | 24.45 | 24.45 | -1.11% | 99 |
| Dec 8, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 0.82% | - |
| Dec 5, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -4.29% | - |
| Dec 4, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.19% | - |
| Dec 3, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.39% | - |
| Dec 2, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.59% | - |
| Dec 1, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.77% | - |
| Nov 28, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -1.99% | - |
| Nov 27, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.66% | - |