Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 20.50
-0.10 (-0.49%)
Aug 1, 2025, 5:29 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.05 | 21.05 | 20.00 | 20.50 | 20.50 | -0.49% | 32,306 |
| Jul 31, 2025 | 21.40 | 21.90 | 20.60 | 20.60 | 20.60 | -1.67% | 17,800 |
| Jul 30, 2025 | 21.50 | 21.90 | 20.95 | 20.95 | 20.95 | -3.01% | 19,587 |
| Jul 29, 2025 | 21.50 | 22.20 | 20.95 | 21.60 | 21.60 | 0.93% | 18,540 |
| Jul 28, 2025 | 21.40 | 21.95 | 20.95 | 21.40 | 21.40 | 0.23% | 14,222 |
| Jul 25, 2025 | 21.30 | 21.95 | 20.70 | 21.35 | 21.35 | 1.43% | 18,360 |
| Jul 24, 2025 | 20.90 | 21.80 | 20.50 | 21.05 | 21.05 | -0.24% | 44,022 |
| Jul 23, 2025 | 20.20 | 21.35 | 20.10 | 21.10 | 21.10 | 4.46% | 40,115 |
| Jul 22, 2025 | 19.00 | 20.20 | 19.00 | 20.20 | 20.20 | 4.77% | 29,670 |
| Jul 21, 2025 | 19.28 | 19.28 | 18.70 | 19.28 | 19.28 | 3.21% | 9,396 |
| Jul 18, 2025 | 18.52 | 19.38 | 18.52 | 18.68 | 18.68 | -1.68% | 14,518 |
| Jul 17, 2025 | 19.00 | 19.30 | 18.52 | 19.00 | 19.00 | - | 18,278 |
| Jul 16, 2025 | 19.24 | 19.24 | 17.50 | 19.00 | 19.00 | -6.17% | 85,037 |
| Jul 15, 2025 | 19.98 | 20.70 | 19.00 | 20.25 | 20.25 | 4.71% | 36,796 |
| Jul 14, 2025 | 19.50 | 19.50 | 19.10 | 19.34 | 19.34 | -2.72% | 12,313 |
| Jul 11, 2025 | 20.50 | 20.50 | 19.78 | 19.88 | 19.88 | -0.10% | 16,967 |
| Jul 10, 2025 | 20.30 | 20.30 | 19.88 | 19.90 | 19.90 | 0.51% | 13,420 |
| Jul 9, 2025 | 20.10 | 20.65 | 19.64 | 19.80 | 19.80 | -1.00% | 17,262 |
| Jul 8, 2025 | 19.92 | 20.05 | 19.80 | 20.00 | 20.00 | -0.25% | 21,607 |
| Jul 7, 2025 | 19.90 | 20.10 | 19.50 | 20.05 | 20.05 | -0.25% | 25,771 |
| Jul 4, 2025 | 19.84 | 20.15 | 19.10 | 20.10 | 20.10 | -0.25% | 14,446 |
| Jul 3, 2025 | 20.05 | 20.20 | 19.80 | 20.15 | 20.15 | 0.25% | 34,221 |
| Jul 2, 2025 | 20.15 | 20.20 | 19.70 | 20.10 | 20.10 | -0.74% | 10,123 |
| Jul 1, 2025 | 21.05 | 21.50 | 19.40 | 20.25 | 20.25 | -3.57% | 37,405 |
| Jun 30, 2025 | 18.86 | 21.30 | 18.52 | 21.00 | 21.00 | 9.15% | 38,937 |
| Jun 27, 2025 | 19.22 | 19.52 | 18.68 | 19.24 | 19.24 | -1.54% | 13,147 |
| Jun 26, 2025 | 19.70 | 19.70 | 19.04 | 19.54 | 19.54 | -0.81% | 8,160 |
| Jun 25, 2025 | 20.00 | 20.00 | 19.00 | 19.70 | 19.70 | -1.30% | 5,896 |
| Jun 24, 2025 | 19.76 | 20.05 | 19.64 | 19.96 | 19.96 | 4.61% | 12,829 |
| Jun 23, 2025 | 19.88 | 19.88 | 18.60 | 19.08 | 19.08 | -3.25% | 11,098 |
| Jun 19, 2025 | 19.52 | 19.88 | 19.12 | 19.72 | 19.72 | 0.10% | 12,201 |
| Jun 18, 2025 | 19.90 | 20.05 | 19.52 | 19.70 | 19.70 | -0.91% | 12,290 |
| Jun 17, 2025 | 19.90 | 20.40 | 19.62 | 19.88 | 19.88 | -0.60% | 25,142 |
| Jun 16, 2025 | 19.36 | 20.10 | 18.76 | 20.00 | 20.00 | 2.56% | 22,450 |
| Jun 13, 2025 | 20.55 | 20.55 | 19.10 | 19.50 | 19.50 | -5.11% | 37,524 |
| Jun 12, 2025 | 19.94 | 20.70 | 19.94 | 20.55 | 20.55 | 2.96% | 22,981 |
| Jun 11, 2025 | 19.80 | 20.70 | 19.60 | 19.96 | 19.96 | 0.60% | 51,735 |
| Jun 10, 2025 | 19.78 | 19.88 | 19.00 | 19.84 | 19.84 | 0.30% | 33,041 |
| Jun 9, 2025 | 18.50 | 20.00 | 18.50 | 19.78 | 19.78 | 6.92% | 70,697 |
| Jun 5, 2025 | 16.62 | 21.00 | 16.52 | 18.50 | 18.50 | 12.80% | 91,624 |
| Jun 4, 2025 | 16.06 | 16.94 | 16.00 | 16.40 | 16.40 | 2.63% | 43,824 |
| Jun 3, 2025 | 15.60 | 15.98 | 15.42 | 15.98 | 15.98 | 2.44% | 19,824 |
| Jun 2, 2025 | 15.52 | 15.60 | 15.00 | 15.60 | 15.60 | 7.44% | 58,253 |
| May 30, 2025 | 15.10 | 15.56 | 14.38 | 14.52 | 14.52 | -1.36% | 18,495 |
| May 28, 2025 | 15.80 | 15.80 | 14.64 | 14.72 | 14.72 | -5.52% | 6,830 |
| May 27, 2025 | 15.76 | 15.80 | 15.32 | 15.58 | 15.58 | -0.26% | 7,731 |
| May 26, 2025 | 15.48 | 15.80 | 15.08 | 15.62 | 15.62 | 0.90% | 12,433 |
| May 23, 2025 | 15.48 | 15.64 | 15.00 | 15.48 | 15.48 | - | 13,414 |
| May 22, 2025 | 14.96 | 15.48 | 14.14 | 15.48 | 15.48 | 3.75% | 25,382 |
| May 21, 2025 | 14.18 | 14.92 | 14.06 | 14.92 | 14.92 | 6.27% | 17,339 |