Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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