Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 40.90
-0.10 (-0.24%)
Oct 10, 2025, 5:29 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 28.40 | 29.80 | 27.75 | 28.45 | 28.45 | -3.56% | 40,296 |
| Sep 25, 2025 | 30.25 | 30.25 | 28.85 | 29.50 | 29.50 | -2.16% | 32,877 |
| Sep 24, 2025 | 29.10 | 30.50 | 28.75 | 30.15 | 30.15 | 3.61% | 49,478 |
| Sep 23, 2025 | 28.55 | 29.75 | 27.90 | 29.10 | 29.10 | 2.46% | 55,251 |
| Sep 22, 2025 | 28.95 | 29.95 | 27.75 | 28.40 | 28.40 | -1.90% | 70,698 |
| Sep 19, 2025 | 28.20 | 29.25 | 28.10 | 28.95 | 28.95 | 3.02% | 57,706 |
| Sep 18, 2025 | 26.55 | 28.10 | 26.30 | 28.10 | 28.10 | 4.85% | 35,090 |
| Sep 17, 2025 | 27.80 | 27.80 | 26.15 | 26.80 | 26.80 | -3.60% | 30,104 |
| Sep 16, 2025 | 26.70 | 27.95 | 26.55 | 27.80 | 27.80 | 5.10% | 97,818 |
| Sep 15, 2025 | 25.40 | 27.50 | 25.25 | 26.45 | 26.45 | 4.55% | 77,034 |
| Sep 12, 2025 | 24.30 | 25.50 | 24.10 | 25.30 | 25.30 | 7.20% | 48,140 |
| Sep 11, 2025 | 24.80 | 25.85 | 23.15 | 23.60 | 23.60 | -4.84% | 57,721 |
| Sep 10, 2025 | 24.75 | 24.80 | 23.95 | 24.80 | 24.80 | - | 21,262 |
| Sep 9, 2025 | 24.50 | 24.80 | 23.30 | 24.80 | 24.80 | - | 58,704 |
| Sep 8, 2025 | 23.20 | 24.80 | 22.60 | 24.80 | 24.80 | 6.21% | 68,074 |
| Sep 5, 2025 | 23.15 | 23.95 | 21.75 | 23.35 | 23.35 | 16.17% | 239,170 |
| Sep 4, 2025 | 20.50 | 20.50 | 19.88 | 20.10 | 20.10 | - | 4,903 |
| Sep 3, 2025 | 20.30 | 20.45 | 19.88 | 20.10 | 20.10 | 0.50% | 8,346 |
| Sep 2, 2025 | 20.70 | 21.25 | 19.90 | 20.00 | 20.00 | -5.44% | 17,592 |
| Sep 1, 2025 | 20.95 | 21.20 | 20.70 | 21.15 | 21.15 | 1.20% | 16,381 |
| Aug 29, 2025 | 21.00 | 21.25 | 20.45 | 20.90 | 20.90 | 0.24% | 32,148 |
| Aug 28, 2025 | 21.10 | 21.25 | 20.60 | 20.85 | 20.85 | -0.71% | 9,981 |
| Aug 27, 2025 | 20.50 | 21.15 | 20.45 | 21.00 | 21.00 | 2.69% | 23,572 |
| Aug 26, 2025 | 20.80 | 21.00 | 20.45 | 20.45 | 20.45 | -1.68% | 26,569 |
| Aug 25, 2025 | 20.75 | 21.00 | 20.40 | 20.80 | 20.80 | - | 15,146 |
| Aug 22, 2025 | 21.20 | 21.20 | 20.25 | 20.80 | 20.80 | -1.89% | 20,870 |
| Aug 21, 2025 | 20.90 | 21.45 | 20.40 | 21.20 | 21.20 | 1.19% | 15,009 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.45 | 20.95 | 20.95 | -0.24% | 7,751 |
| Aug 19, 2025 | 20.55 | 21.00 | 20.30 | 21.00 | 21.00 | 2.69% | 12,579 |
| Aug 18, 2025 | 20.55 | 20.55 | 20.00 | 20.45 | 20.45 | -0.24% | 7,683 |
| Aug 15, 2025 | 20.15 | 20.50 | 19.74 | 20.50 | 20.50 | 1.74% | 8,328 |
| Aug 14, 2025 | 20.15 | 20.50 | 19.80 | 20.15 | 20.15 | -0.74% | 24,754 |
| Aug 13, 2025 | 19.52 | 20.50 | 19.52 | 20.30 | 20.30 | 4.10% | 41,962 |
| Aug 12, 2025 | 20.05 | 20.25 | 19.50 | 19.50 | 19.50 | -2.99% | 22,074 |
| Aug 11, 2025 | 20.60 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 47,932 |
| Aug 8, 2025 | 20.55 | 20.60 | 19.82 | 20.60 | 20.60 | 2.23% | 15,334 |
| Aug 7, 2025 | 20.10 | 20.55 | 19.92 | 20.15 | 20.15 | 0.75% | 73,627 |
| Aug 6, 2025 | 20.85 | 20.85 | 19.72 | 20.00 | 20.00 | -2.44% | 19,795 |
| Aug 5, 2025 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.24% | 50,036 |
| Aug 4, 2025 | 20.00 | 20.45 | 19.92 | 20.05 | 20.05 | -2.20% | 12,611 |