Skip to main content
logo
Orexo AB (publ) (STO:ORX)
Sweden flag Sweden · Delayed Price · Currency is SEK
15.20
-0.46 (-2.94%)
Aug 14, 2026, 5:29 PM CET

Orexo AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202615.3815.3815.1015.2015.20-2.94%13,080
Aug 13, 202615.6215.8414.8215.6615.660.13%22,726
Aug 12, 202614.4016.1214.3815.6415.647.71%63,436
Aug 11, 202614.8614.8814.2214.5214.52-2.55%22,844
Aug 10, 202614.6214.9414.6214.9014.901.50%8,267
Aug 7, 202614.3614.9814.2814.6814.682.37%24,885
Aug 6, 202614.4014.5014.1214.3414.34-0.14%43,533
Aug 5, 202614.6814.9614.2614.3614.36-2.31%47,738
Aug 4, 202615.0015.0014.3414.7014.701.52%18,124
Aug 3, 202614.9014.9014.4814.4814.48-1.50%27,813
Jul 31, 202615.0015.0014.3214.7014.700.68%55,246
Jul 30, 202614.1814.7013.7014.6014.601.67%108,507
Jul 29, 202614.6815.0614.1214.3614.36-4.90%63,413
Jul 28, 202615.0215.3614.5615.1015.10-21,941
Jul 27, 202615.2615.5215.0015.1015.10-0.92%51,217
Jul 24, 202615.9816.4814.8415.2415.240.26%15,640
Jul 23, 202615.3815.9814.4215.2015.20-1.17%41,617
Jul 22, 202615.6816.2614.7015.3815.38-1.41%45,380
Jul 21, 202616.3816.4015.2815.6015.60-5.34%34,140
Jul 20, 202614.9816.7614.0416.4816.486.46%55,835
Jul 17, 202617.9818.0014.8815.4815.48-14.00%222,093
Jul 16, 202619.5819.8816.8418.0018.00-16.28%178,150
Jul 15, 202624.6024.6021.5021.5021.50-4.23%23,701
Jul 14, 202623.9023.9022.0022.4522.45-3.44%18,347
Jul 13, 202623.2524.1522.9023.2523.250.22%2,400
Jul 10, 202624.0024.4522.5023.2023.20-3.13%28,950
Jul 9, 202623.7524.9022.7023.9523.955.27%13,436
Jul 8, 202623.7024.1022.7022.7522.75-4.21%16,462
Jul 7, 202624.4524.9523.7023.7523.75-2.46%4,817
Jul 6, 202624.4025.3524.1024.3524.350.41%11,326
Jul 3, 202624.4024.5023.8024.2524.25-0.21%12,759
Jul 2, 202624.0024.3023.3024.3024.302.97%18,971
Jul 1, 202624.0524.2523.0023.6023.60-1.67%13,849
Jun 30, 202624.5024.5023.5024.0024.00-1.64%28,864
Jun 29, 202624.7025.4524.0024.4024.40-0.41%61,679
Jun 26, 202623.5524.7522.9524.5024.502.94%40,731
Jun 25, 202622.7523.9022.6523.8023.805.54%52,284
Jun 24, 202622.5023.4522.4522.5522.550.22%21,841
Jun 23, 202621.9022.5521.8522.5022.502.27%24,008
Jun 22, 202621.0022.0020.3022.0022.004.76%42,032
Jun 18, 202621.9521.9520.8021.0021.00-4,348
Jun 17, 202621.8522.5520.5521.0021.00-0.94%22,217
Jun 16, 202621.4521.5020.7021.2021.20-0.70%32,013
Jun 15, 202620.7022.2020.5021.3521.353.14%34,104
Jun 12, 202619.7420.9019.5820.7020.705.18%17,790
Jun 11, 202619.9419.9818.7819.6819.680.51%20,652
Jun 10, 202620.1020.6519.3619.5819.58-0.61%16,720
Jun 9, 202619.0019.9818.7419.7019.704.12%33,060
Jun 8, 202619.0819.1418.6218.9218.92-0.32%21,021
Jun 5, 202619.2419.8818.5818.9818.98-2.27%34,229