Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 26, 2025	26.53	26.53	26.53	26.53	26.53	-0.38%	-
Nov 25, 2025	26.63	26.63	26.63	26.63	26.63	0.38%	-
Nov 24, 2025	26.53	26.53	26.53	26.53	26.53	0.28%	-
Nov 21, 2025	26.45	26.45	26.45	26.45	26.45	-3.29%	-
Nov 20, 2025	28.05	27.35	27.15	27.35	27.35	-	249
Nov 19, 2025	27.35	27.35	27.35	27.35	27.35	2.15%	-
Nov 18, 2025	26.78	26.78	26.78	26.78	26.78	-3.25%	-
Nov 17, 2025	27.68	27.68	27.68	27.68	27.68	-3.82%	-
Nov 14, 2025	28.78	28.78	28.78	28.78	28.78	2.58%	-
Nov 13, 2025	27.63	28.05	28.05	28.05	28.05	0.72%	277
Nov 12, 2025	28.45	27.85	27.85	27.85	27.85	-4.62%	551
Nov 11, 2025	29.20	29.20	29.20	29.20	29.20	3.91%	-
Nov 10, 2025	28.10	28.10	28.10	28.10	28.10	4.07%	-
Nov 7, 2025	27.00	27.00	27.00	27.00	27.00	0.37%	-
Nov 6, 2025	27.20	26.90	26.90	26.90	26.90	0.09%	50
Nov 5, 2025	26.88	26.88	26.88	26.88	26.88	1.99%	-
Nov 4, 2025	26.35	26.35	26.35	26.35	26.35	-4.01%	-
Nov 3, 2025	27.45	27.45	27.45	27.45	27.45	-0.99%	-
Oct 31, 2025	27.73	27.73	27.73	27.73	27.73	-1.51%	-
Oct 30, 2025	28.15	28.15	28.15	28.15	28.15	0.36%	-
Oct 29, 2025	26.93	28.05	27.90	28.05	28.05	6.25%	522
Oct 28, 2025	26.40	26.40	26.40	26.40	26.40	-6.55%	-
Oct 27, 2025	28.25	28.25	28.25	28.25	28.25	3.10%	-
Oct 24, 2025	31.05	27.40	27.40	27.40	27.40	-11.47%	450
Oct 23, 2025	34.68	30.95	29.80	30.95	30.95	-18.66%	18,393
Oct 22, 2025	37.45	38.05	38.05	38.05	38.05	-0.65%	725
Oct 21, 2025	38.30	38.30	38.30	38.30	38.30	-3.83%	-
Oct 20, 2025	39.83	39.83	39.83	39.83	39.83	3.85%	-
Oct 17, 2025	38.35	38.35	38.35	38.35	38.35	-	-
Oct 16, 2025	38.35	38.35	38.35	38.35	38.35	0.26%	-
Oct 15, 2025	40.63	38.25	38.25	38.25	38.25	-4.49%	2,200
Oct 14, 2025	40.05	40.05	40.05	40.05	40.05	-2.79%	-
Oct 13, 2025	41.20	41.20	41.20	41.20	41.20	1.42%	-
Oct 10, 2025	40.63	40.63	40.63	40.63	40.63	0.12%	-
Oct 9, 2025	40.58	40.58	40.58	40.58	40.58	4.37%	-
Oct 8, 2025	38.88	38.88	38.88	38.88	38.88	1.77%	-
Oct 7, 2025	36.45	38.20	38.20	38.20	38.20	5.23%	2
Oct 6, 2025	36.30	36.30	36.30	36.30	36.30	-5.59%	-