Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 20.30
-0.05 (-0.25%)
Apr 14, 2026, 5:29 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 20.65 | 20.80 | 20.10 | 20.45 | - | 0.49% | 19,847 |
| Apr 13, 2026 | 20.90 | 20.90 | 19.90 | 20.35 | 20.35 | -2.86% | 66,420 |
| Apr 10, 2026 | 20.95 | 21.25 | 20.75 | 20.95 | 20.95 | 0.96% | 15,370 |
| Apr 9, 2026 | 20.85 | 20.95 | 20.35 | 20.75 | 20.75 | 0.24% | 48,361 |
| Apr 8, 2026 | 20.85 | 21.00 | 20.20 | 20.70 | 20.70 | 1.97% | 58,382 |
| Apr 7, 2026 | 21.95 | 22.10 | 20.30 | 20.30 | 20.30 | -8.76% | 154,168 |
| Apr 2, 2026 | 21.85 | 22.25 | 20.85 | 22.25 | 22.25 | 1.83% | 47,178 |
| Apr 1, 2026 | 22.15 | 22.65 | 20.55 | 21.85 | 21.85 | - | 109,456 |
| Mar 31, 2026 | 21.05 | 22.55 | 21.00 | 21.85 | 21.85 | 1.16% | 25,033 |
| Mar 30, 2026 | 22.50 | 23.10 | 21.15 | 21.60 | 21.60 | -3.36% | 37,462 |
| Mar 27, 2026 | 21.95 | 22.55 | 21.80 | 22.35 | 22.35 | 0.90% | 20,464 |
| Mar 26, 2026 | 22.45 | 23.00 | 21.95 | 22.15 | 22.15 | -1.34% | 47,776 |
| Mar 25, 2026 | 22.00 | 23.20 | 21.60 | 22.45 | 22.45 | 2.98% | 228,631 |
| 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 |