Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 22.40
+0.60 (2.75%)
Mar 25, 2026, 3:19 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 22.50 | 22.80 | 21.65 | 21.80 | 21.80 | -2.90% | 76,745 |
| Mar 23, 2026 | 21.60 | 22.90 | 21.05 | 22.45 | 22.45 | 0.90% | 124,898 |
| Mar 20, 2026 | 22.50 | 22.75 | 22.00 | 22.25 | 22.25 | -2.20% | 16,710 |
| Mar 19, 2026 | 22.85 | 23.50 | 22.20 | 22.75 | 22.75 | -2.36% | 25,449 |
| Mar 18, 2026 | 24.75 | 24.75 | 22.80 | 23.30 | 23.30 | -1.89% | 22,772 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.25 | 23.75 | 23.75 | 1.71% | 37,211 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.35 | 23.35 | 23.35 | -2.10% | 20,406 |
| Mar 13, 2026 | 23.80 | 25.00 | 23.40 | 23.85 | 23.85 | -0.62% | 31,129 |
| Mar 12, 2026 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | - | 40,281 |
| Mar 11, 2026 | 24.45 | 25.20 | 23.80 | 24.00 | 24.00 | -2.04% | 59,223 |
| Mar 10, 2026 | 25.50 | 25.60 | 24.25 | 24.50 | 24.50 | -2.00% | 19,990 |
| Mar 9, 2026 | 25.50 | 25.95 | 24.45 | 25.00 | 25.00 | -1.57% | 32,495 |
| Mar 6, 2026 | 26.75 | 26.75 | 25.30 | 25.40 | 25.40 | -2.12% | 31,502 |
| Mar 5, 2026 | 26.30 | 26.75 | 25.80 | 25.95 | 25.95 | -2.08% | 32,187 |
| Mar 4, 2026 | 25.95 | 26.75 | 25.70 | 26.50 | 26.50 | 0.19% | 13,703 |
| Mar 3, 2026 | 26.90 | 26.95 | 25.80 | 26.45 | 26.45 | -1.31% | 12,090 |
| Mar 2, 2026 | 28.65 | 28.65 | 26.35 | 26.80 | 26.80 | -4.96% | 34,974 |
| Feb 27, 2026 | 26.70 | 28.25 | 25.90 | 28.20 | 28.20 | 6.42% | 77,248 |
| Feb 26, 2026 | 25.00 | 26.70 | 24.80 | 26.50 | 26.50 | 2.12% | 34,505 |
| Feb 25, 2026 | 26.20 | 26.60 | 25.70 | 25.95 | 25.95 | -1.14% | 15,648 |
| Feb 24, 2026 | 25.95 | 26.45 | 25.45 | 26.25 | 26.25 | -2.78% | 21,841 |
| Feb 23, 2026 | 26.75 | 28.00 | 25.50 | 27.00 | 27.00 | 0.37% | 35,089 |
| Feb 20, 2026 | 26.95 | 27.50 | 26.25 | 26.90 | 26.90 | 2.87% | 17,984 |
| Feb 19, 2026 | 26.75 | 26.75 | 25.90 | 26.15 | 26.15 | -0.57% | 20,176 |
| Feb 18, 2026 | 25.85 | 26.45 | 25.80 | 26.30 | 26.30 | 1.15% | 14,760 |
| Feb 17, 2026 | 28.35 | 28.35 | 25.50 | 26.00 | 26.00 | -5.80% | 87,564 |
| Feb 16, 2026 | 27.50 | 28.45 | 26.95 | 27.60 | 27.60 | 1.85% | 16,573 |
| Feb 13, 2026 | 28.00 | 28.00 | 26.90 | 27.10 | 27.10 | -2.87% | 38,115 |
| Feb 12, 2026 | 28.70 | 28.70 | 27.50 | 27.90 | 27.90 | -0.71% | 20,557 |
| Feb 11, 2026 | 29.50 | 29.65 | 28.10 | 28.10 | 28.10 | -5.70% | 25,978 |
| Feb 10, 2026 | 29.45 | 30.25 | 29.30 | 29.80 | 29.80 | - | 18,843 |
| Feb 9, 2026 | 28.20 | 30.20 | 28.05 | 29.80 | 29.80 | 5.30% | 37,931 |
| Feb 6, 2026 | 27.25 | 28.50 | 26.15 | 28.30 | 28.30 | 4.04% | 67,525 |
| Feb 5, 2026 | 28.85 | 30.60 | 26.85 | 27.20 | 27.20 | -7.33% | 103,282 |
| Feb 4, 2026 | 29.70 | 29.90 | 28.90 | 29.35 | 29.35 | - | 76,816 |
| Feb 3, 2026 | 29.75 | 30.20 | 29.10 | 29.35 | 29.35 | -1.51% | 40,489 |
| Feb 2, 2026 | 30.00 | 30.40 | 29.60 | 29.80 | 29.80 | -0.50% | 23,616 |
| Jan 30, 2026 | 29.95 | 30.90 | 29.50 | 29.95 | 29.95 | -0.33% | 50,402 |
| Jan 29, 2026 | 30.25 | 30.85 | 29.55 | 30.05 | 30.05 | -0.83% | 33,240 |
| Jan 28, 2026 | 31.45 | 31.50 | 30.30 | 30.30 | 30.30 | -3.81% | 28,168 |
| Jan 27, 2026 | 31.90 | 32.25 | 31.15 | 31.50 | 31.50 | -2.17% | 20,569 |
| Jan 26, 2026 | 32.25 | 32.50 | 31.80 | 32.20 | 32.20 | 0.16% | 23,575 |
| Jan 23, 2026 | 31.10 | 32.50 | 30.55 | 32.15 | 32.15 | 4.38% | 48,650 |
| Jan 22, 2026 | 30.90 | 30.90 | 30.00 | 30.80 | 30.80 | 1.32% | 55,344 |
| Jan 21, 2026 | 30.10 | 30.50 | 29.20 | 30.40 | 30.40 | -0.16% | 63,131 |
| 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 |