Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	12.80	13.08	12.54	12.80	12.80	2.40%	16,148
Sep 23, 2026	12.68	12.70	12.50	12.50	12.50	-0.79%	38,672
Sep 22, 2026	12.66	12.70	12.20	12.60	12.60	-0.79%	52,276
Sep 21, 2026	12.78	13.20	12.54	12.70	12.70	-0.78%	38,675
Sep 18, 2026	13.00	13.02	12.80	12.80	12.80	-0.31%	20,269
Sep 17, 2026	13.22	13.22	12.72	12.84	12.84	0.78%	10,200
Sep 16, 2026	13.00	13.10	12.72	12.74	12.74	-1.55%	23,102
Sep 15, 2026	13.42	13.42	12.94	12.94	12.94	-0.77%	2,757
Sep 14, 2026	13.30	13.86	13.04	13.04	13.04	-1.81%	22,485
Sep 11, 2026	13.64	13.64	13.00	13.28	13.28	-0.90%	35,980
Sep 10, 2026	13.74	13.80	13.22	13.40	13.40	0.75%	75,077
Sep 9, 2026	13.78	13.80	13.20	13.30	13.30	-3.48%	25,899
Sep 8, 2026	14.70	14.92	13.62	13.78	13.78	-6.26%	67,592
Sep 7, 2026	15.44	15.44	14.50	14.70	14.70	-2.91%	37,583
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