Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	29.85	30.95	29.25	30.45	30.45	2.01%	53,045
Jan 19, 2026	30.00	31.05	29.55	29.85	29.85	-3.86%	86,218
Jan 16, 2026	32.55	33.00	30.90	31.05	31.05	-4.02%	53,815
Jan 15, 2026	31.75	33.30	31.30	32.35	32.35	0.94%	52,871
Jan 14, 2026	33.35	33.50	31.80	32.05	32.05	-4.47%	47,589
Jan 13, 2026	34.20	34.25	33.30	33.55	33.55	-2.47%	48,118
Jan 12, 2026	34.25	34.95	33.00	34.40	34.40	-0.43%	73,440
Jan 9, 2026	35.85	36.00	34.25	34.55	34.55	-2.54%	73,459
Jan 8, 2026	34.65	35.70	33.35	35.45	35.45	3.05%	124,824
Jan 7, 2026	35.65	35.65	33.90	34.40	34.40	-3.78%	116,579
Jan 5, 2026	33.00	35.90	32.75	35.75	35.75	10.17%	145,862
Jan 2, 2026	30.25	32.50	30.15	32.45	32.45	7.81%	163,308
Dec 30, 2025	27.80	30.45	27.60	30.10	30.10	7.50%	138,934
Dec 29, 2025	27.15	28.30	26.30	28.00	28.00	2.56%	187,727
Dec 23, 2025	31.95	33.45	26.90	27.30	27.30	13.75%	1,278,512
Dec 22, 2025	23.55	24.50	23.55	24.00	24.00	1.91%	52,810
Dec 19, 2025	23.00	23.90	22.45	23.55	23.55	0.43%	77,193
Dec 18, 2025	23.25	23.45	22.55	23.45	23.45	0.86%	61,868
Dec 17, 2025	24.40	24.60	23.00	23.25	23.25	-4.71%	46,607
Dec 16, 2025	25.00	25.00	23.70	24.40	24.40	-2.98%	18,001
Dec 15, 2025	25.10	25.20	24.45	25.15	25.15	0.60%	34,906
Dec 12, 2025	23.40	25.20	23.40	25.00	25.00	2.04%	25,801
Dec 11, 2025	24.95	24.95	24.05	24.50	24.50	0.82%	24,854
Dec 10, 2025	24.35	25.05	24.00	24.30	24.30	-0.41%	26,959
Dec 9, 2025	24.20	24.85	24.15	24.40	24.40	-1.21%	124,004
Dec 8, 2025	24.55	25.00	24.25	24.70	24.70	-1.20%	20,912
Dec 5, 2025	24.95	25.70	24.15	25.00	25.00	1.21%	42,210
Dec 4, 2025	25.60	25.90	24.70	24.70	24.70	-2.95%	34,932
Dec 3, 2025	25.95	26.00	25.45	25.45	25.45	-1.93%	17,772
Dec 2, 2025	26.25	26.30	25.40	25.95	25.95	-1.70%	28,439
Dec 1, 2025	25.70	26.40	25.00	26.40	26.40	2.33%	25,048
Nov 28, 2025	25.95	26.20	25.55	25.80	25.80	-0.39%	19,656
Nov 27, 2025	26.50	26.55	25.80	25.90	25.90	-3.18%	42,823
Nov 26, 2025	26.45	26.80	25.60	26.75	26.75	0.94%	35,351
Nov 25, 2025	26.15	26.90	26.15	26.50	26.50	-1.12%	30,626
Nov 24, 2025	26.30	27.00	26.30	26.80	26.80	1.13%	19,099
Nov 21, 2025	26.50	27.10	26.30	26.50	26.50	-2.21%	13,198
Nov 20, 2025	28.00	28.15	26.65	27.10	27.10	-	12,754
Nov 19, 2025	26.85	27.30	26.25	27.10	27.10	0.18%	20,634
Nov 18, 2025	28.40	28.40	26.70	27.05	27.05	-3.74%	43,262
Nov 17, 2025	28.30	28.85	27.45	28.10	28.10	0.18%	13,102
Nov 14, 2025	28.80	28.80	27.90	28.05	28.05	-2.60%	18,601
Nov 13, 2025	27.65	28.80	27.40	28.80	28.80	3.04%	12,965
Nov 12, 2025	28.50	29.35	27.40	27.95	27.95	-1.76%	32,196
Nov 11, 2025	29.50	29.70	28.40	28.45	28.45	-1.04%	43,886
Nov 10, 2025	27.50	29.00	27.45	28.75	28.75	4.74%	24,815
Nov 7, 2025	26.95	27.50	26.10	27.45	27.45	3.78%	45,972
Nov 6, 2025	27.25	27.30	26.00	26.45	26.45	-3.29%	38,650
Nov 5, 2025	27.25	27.40	25.60	27.35	27.35	1.30%	73,304
Nov 4, 2025	27.35	27.75	25.95	27.00	27.00	-1.64%	66,913