Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	28.65	28.65	26.35	26.80	-	-4.96%	29,970
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
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