Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	24.40	24.50	23.80	24.25	24.25	-0.21%	12,759
Jul 2, 2026	24.00	24.30	23.30	24.30	24.30	2.97%	18,971
Jul 1, 2026	24.05	24.25	23.00	23.60	23.60	-1.67%	13,849
Jun 30, 2026	24.50	24.50	23.50	24.00	24.00	-1.64%	28,864
Jun 29, 2026	24.70	25.45	24.00	24.40	24.40	-0.41%	61,679
Jun 26, 2026	23.55	24.75	22.95	24.50	24.50	2.94%	40,731
Jun 25, 2026	22.75	23.90	22.65	23.80	23.80	5.54%	52,284
Jun 24, 2026	22.50	23.45	22.45	22.55	22.55	0.22%	21,841
Jun 23, 2026	21.90	22.55	21.85	22.50	22.50	2.27%	24,008
Jun 22, 2026	21.00	22.00	20.30	22.00	22.00	4.76%	42,032
Jun 18, 2026	21.95	21.95	20.80	21.00	21.00	-	4,348
Jun 17, 2026	21.85	22.55	20.55	21.00	21.00	-0.94%	22,217
Jun 16, 2026	21.45	21.50	20.70	21.20	21.20	-0.70%	32,013
Jun 15, 2026	20.70	22.20	20.50	21.35	21.35	3.14%	34,104
Jun 12, 2026	19.74	20.90	19.58	20.70	20.70	5.18%	17,790
Jun 11, 2026	19.94	19.98	18.78	19.68	19.68	0.51%	20,652
Jun 10, 2026	20.10	20.65	19.36	19.58	19.58	-0.61%	16,720
Jun 9, 2026	19.00	19.98	18.74	19.70	19.70	4.12%	33,060
Jun 8, 2026	19.08	19.14	18.62	18.92	18.92	-0.32%	21,021
Jun 5, 2026	19.24	19.88	18.58	18.98	18.98	-2.27%	34,229
Jun 4, 2026	19.28	19.56	18.78	19.42	19.42	-	31,548
Jun 3, 2026	19.90	19.90	19.28	19.42	19.42	-0.92%	17,433
Jun 2, 2026	20.40	20.65	19.50	19.60	19.60	-2.49%	23,066
Jun 1, 2026	20.50	20.65	19.80	20.10	20.10	-1.95%	82,860
May 29, 2026	21.45	21.45	20.25	20.50	20.50	-3.30%	19,257
May 28, 2026	21.55	22.45	21.10	21.20	21.20	-2.30%	44,629
May 27, 2026	21.40	22.55	21.00	21.70	21.70	3.33%	133,029
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