Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	15.50	15.50	14.64	15.14	15.14	-1.69%	19,314
Sep 3, 2026	15.48	15.48	14.66	15.40	15.40	1.05%	22,080
Sep 2, 2026	15.26	15.88	14.64	15.24	15.24	1.20%	13,800
Sep 1, 2026	15.84	16.60	14.64	15.06	15.06	-4.08%	154,190
Aug 31, 2026	13.90	15.70	13.40	15.70	15.70	17.34%	163,007
Aug 28, 2026	13.80	13.80	13.20	13.38	13.38	2.14%	30,738
Aug 27, 2026	13.08	13.44	13.00	13.10	13.10	-1.21%	43,736
Aug 26, 2026	13.88	13.88	13.00	13.26	13.26	-2.07%	29,433
Aug 25, 2026	13.40	14.08	12.90	13.54	13.54	1.04%	55,022
Aug 24, 2026	13.76	14.14	13.14	13.40	13.40	-3.32%	74,241
Aug 21, 2026	14.02	14.46	13.50	13.86	13.86	-1.14%	36,317
Aug 20, 2026	14.62	14.90	13.90	14.02	14.02	-3.31%	30,807
Aug 19, 2026	15.12	15.12	14.38	14.50	14.50	-2.55%	51,198
Aug 18, 2026	15.30	15.78	14.50	14.88	14.88	-4.86%	26,580
Aug 17, 2026	15.20	15.90	15.18	15.64	15.64	2.89%	2,202
Aug 14, 2026	15.38	15.38	15.10	15.20	15.20	-2.94%	13,080
Aug 13, 2026	15.62	15.84	14.82	15.66	15.66	0.13%	22,726
Aug 12, 2026	14.40	16.12	14.38	15.64	15.64	7.71%	63,436
Aug 11, 2026	14.86	14.88	14.22	14.52	14.52	-2.55%	22,844
Aug 10, 2026	14.62	14.94	14.62	14.90	14.90	1.50%	8,267
Aug 7, 2026	14.36	14.98	14.28	14.68	14.68	2.37%	24,885
Aug 6, 2026	14.40	14.50	14.12	14.34	14.34	-0.14%	43,533
Aug 5, 2026	14.68	14.96	14.26	14.36	14.36	-2.31%	47,738
Aug 4, 2026	15.00	15.00	14.34	14.70	14.70	1.52%	18,124
Aug 3, 2026	14.90	14.90	14.48	14.48	14.48	-1.50%	27,813
Jul 31, 2026	15.00	15.00	14.32	14.70	14.70	0.68%	55,246
Jul 30, 2026	14.18	14.70	13.70	14.60	14.60	1.67%	108,507
Jul 29, 2026	14.68	15.06	14.12	14.36	14.36	-4.90%	63,413
Jul 28, 2026	15.02	15.36	14.56	15.10	15.10	-	21,941
Jul 27, 2026	15.26	15.52	15.00	15.10	15.10	-0.92%	51,217
Jul 24, 2026	15.98	16.48	14.84	15.24	15.24	0.26%	15,640
Jul 23, 2026	15.38	15.98	14.42	15.20	15.20	-1.17%	41,617
Jul 22, 2026	15.68	16.26	14.70	15.38	15.38	-1.41%	45,380
Jul 21, 2026	16.38	16.40	15.28	15.60	15.60	-5.34%	34,140
Jul 20, 2026	14.98	16.76	14.04	16.48	16.48	6.46%	55,835
Jul 17, 2026	17.98	18.00	14.88	15.48	15.48	-14.00%	222,093
Jul 16, 2026	19.58	19.88	16.84	18.00	18.00	-16.28%	178,150
Jul 15, 2026	24.60	24.60	21.50	21.50	21.50	-4.23%	23,701
Jul 14, 2026	23.90	23.90	22.00	22.45	22.45	-3.44%	18,347
Jul 13, 2026	23.25	24.15	22.90	23.25	23.25	0.22%	2,400
Jul 10, 2026	24.00	24.45	22.50	23.20	23.20	-3.13%	28,950
Jul 9, 2026	23.75	24.90	22.70	23.95	23.95	5.27%	13,436
Jul 8, 2026	23.70	24.10	22.70	22.75	22.75	-4.21%	16,462
Jul 7, 2026	24.45	24.95	23.70	23.75	23.75	-2.46%	4,817
Jul 6, 2026	24.40	25.35	24.10	24.35	24.35	0.41%	11,326
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