Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 30.10
+2.10 (7.50%)
Dec 30, 2025, 5:29 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |