Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 25.00
+0.30 (1.21%)
At close: Dec 5, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 27.75 | 27.80 | 27.00 | 27.45 | 27.45 | -1.26% | 51,398 |
| Oct 31, 2025 | 28.60 | 28.60 | 27.20 | 27.80 | 27.80 | -1.77% | 64,910 |
| Oct 30, 2025 | 28.35 | 28.95 | 27.50 | 28.30 | 28.30 | -0.70% | 55,990 |
| Oct 29, 2025 | 26.95 | 28.60 | 26.45 | 28.50 | 28.50 | 6.34% | 114,480 |
| Oct 28, 2025 | 28.45 | 28.60 | 25.60 | 26.80 | 26.80 | -5.96% | 171,998 |
| Oct 27, 2025 | 28.50 | 29.00 | 27.40 | 28.50 | 28.50 | 1.79% | 119,602 |
| Oct 24, 2025 | 30.70 | 31.45 | 26.60 | 28.00 | 28.00 | -6.51% | 366,845 |
| Oct 23, 2025 | 34.95 | 38.00 | 28.20 | 29.95 | 29.95 | -20.13% | 776,312 |
| Oct 22, 2025 | 37.85 | 38.75 | 35.75 | 37.50 | 37.50 | -2.47% | 235,390 |
| Oct 21, 2025 | 39.20 | 40.10 | 37.85 | 38.45 | 38.45 | -2.90% | 85,147 |
| Oct 20, 2025 | 39.45 | 40.15 | 38.55 | 39.60 | 39.60 | 1.15% | 71,787 |
| Oct 17, 2025 | 38.60 | 39.50 | 37.40 | 39.15 | 39.15 | 2.49% | 97,318 |
| Oct 16, 2025 | 37.95 | 40.15 | 37.50 | 38.20 | 38.20 | 0.53% | 94,623 |
| Oct 15, 2025 | 40.80 | 41.30 | 37.40 | 38.00 | 38.00 | -6.86% | 149,385 |
| Oct 14, 2025 | 41.75 | 41.90 | 39.00 | 40.80 | 40.80 | -1.92% | 101,244 |
| Oct 13, 2025 | 41.60 | 42.80 | 39.40 | 41.60 | 41.60 | 1.71% | 97,385 |
| Oct 10, 2025 | 41.55 | 43.40 | 40.05 | 40.90 | 40.90 | -0.24% | 268,382 |
| Oct 9, 2025 | 39.25 | 41.55 | 39.00 | 41.00 | 41.00 | 4.19% | 219,663 |
| Oct 8, 2025 | 39.50 | 40.00 | 38.50 | 39.35 | 39.35 | -0.25% | 141,992 |
| Oct 7, 2025 | 36.20 | 39.55 | 36.05 | 39.45 | 39.45 | 9.13% | 195,905 |
| Oct 6, 2025 | 39.05 | 39.35 | 36.00 | 36.15 | 36.15 | -6.59% | 176,195 |
| Oct 3, 2025 | 35.15 | 38.80 | 35.15 | 38.70 | 38.70 | 10.57% | 187,770 |
| Oct 2, 2025 | 33.30 | 35.00 | 32.20 | 35.00 | 35.00 | 6.38% | 102,668 |
| Oct 1, 2025 | 33.15 | 33.50 | 32.70 | 32.90 | 32.90 | -0.60% | 69,987 |
| Sep 30, 2025 | 34.85 | 34.90 | 31.85 | 33.10 | 33.10 | 9.06% | 345,878 |
| Sep 29, 2025 | 28.25 | 31.00 | 27.80 | 30.35 | 30.35 | 6.68% | 54,432 |