Orexo AB (publ) (ORXOF)
OTCMKTS · Delayed Price · Currency is USD
2.900
+0.350 (13.73%)
At close: Sep 26, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 13.73% | 1,000 |
| Sep 9, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 26.24% | 1,000 |
| Jul 2, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 6.32% | 100 |
| Jun 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 75.93% | 1,000 |
| Oct 24, 2024 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -28.00% | 3,000 |
| Apr 24, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | 1,000 |
| Feb 8, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 26.47% | 2,000 |
| Dec 27, 2023 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | 1,100 |
| Dec 26, 2023 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | -40.00% | 2,000 |
| Dec 6, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,100 |
| Dec 4, 2023 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 25.81% | 1,000 |
| Nov 20, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2,000 |
| Sep 13, 2023 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 49.04% | 1,000 |
| May 8, 2023 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -38.82% | 20,080 |
| Nov 30, 2022 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -34.11% | 1,500 |
| Aug 4, 2022 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.18% | 1,000 |
| Apr 6, 2022 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 14.58% | 110 |
| Mar 30, 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -4.00% | 1,000 |
| Mar 1, 2022 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | 4,600 |
| Feb 28, 2022 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 1,280 |
| Feb 25, 2022 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -8.91% | 5,000 |
| Feb 3, 2022 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -35.88% | 5,000 |
| Sep 7, 2021 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -2.57% | 62,500 |
| Jul 22, 2021 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -16.57% | 4,400 |
| Jun 14, 2021 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | -18.85% | 1,500 |
| Oct 21, 2020 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -20.78% | 1,000 |
| May 15, 2020 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 20.65% | 1,000 |
| Apr 20, 2020 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 12.16% | 2,000 |
| Mar 6, 2020 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | -12.46% | 1,000 |