Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	19.72	22.00	19.72	21.00	21.00	5.95%	88,321
May 25, 2026	19.94	20.10	19.56	19.82	19.82	-0.50%	36,852
May 22, 2026	20.55	20.60	19.10	19.92	19.92	-	34,740
May 21, 2026	19.18	20.50	19.18	19.92	19.92	4.08%	32,467
May 20, 2026	19.26	19.50	18.86	19.14	19.14	1.81%	26,881
May 19, 2026	18.92	19.20	18.08	18.80	18.80	2.06%	84,701
May 18, 2026	18.46	18.74	17.52	18.42	18.42	-0.32%	38,167
May 15, 2026	18.72	18.74	18.26	18.48	18.48	-0.65%	9,265
May 13, 2026	18.70	18.78	18.30	18.60	18.60	0.22%	5,058
May 12, 2026	18.76	18.76	18.18	18.56	18.56	0.32%	16,543
May 11, 2026	18.58	18.80	18.44	18.50	18.50	0.11%	24,637
May 8, 2026	18.22	18.94	18.06	18.48	18.48	2.10%	10,600
May 7, 2026	18.34	18.56	18.10	18.10	18.10	0.56%	32,787
May 6, 2026	19.40	19.48	18.00	18.00	18.00	-7.60%	88,686
May 5, 2026	18.52	19.48	18.24	19.48	19.48	4.73%	31,482
May 4, 2026	18.70	19.20	18.50	18.60	18.60	-1.38%	24,894
Apr 30, 2026	18.98	18.98	18.18	18.86	18.86	-0.32%	51,215
Apr 29, 2026	19.30	19.98	18.10	18.92	18.92	-1.97%	100,964
Apr 28, 2026	19.76	19.76	18.16	19.30	19.30	-3.11%	106,686
Apr 27, 2026	20.15	21.70	19.70	19.92	19.92	-1.39%	38,780
Apr 24, 2026	20.05	20.25	19.66	20.20	20.20	1.00%	28,059
Apr 23, 2026	20.50	20.50	19.88	20.00	20.00	-2.20%	36,166
Apr 22, 2026	21.40	21.50	20.35	20.45	20.45	-4.44%	43,047
Apr 21, 2026	20.65	21.50	20.40	21.40	21.40	4.39%	40,726
Apr 20, 2026	20.95	21.85	20.50	20.50	20.50	-2.38%	88,104
Apr 17, 2026	21.00	21.25	20.60	21.00	21.00	2.69%	40,668
Apr 16, 2026	20.20	20.80	20.05	20.45	20.45	2.25%	24,605
Apr 15, 2026	20.35	20.60	19.78	20.00	20.00	-1.48%	52,730
Apr 14, 2026	20.65	20.80	20.10	20.30	20.30	-0.25%	34,977
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%	16,849
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