Orexo AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.514	1.646	1.300	1.448	1.448	-3.34%	801,095
Nov 3, 2026	3.925	3.925	1.498	1.498	1.498	-64.38%	4,013,077
Nov 2, 2026	4.920	4.920	4.205	4.205	4.205	-10.44%	230,073
Oct 30, 2026	4.785	4.785	4.510	4.695	4.695	2.18%	81,224
Oct 29, 2026	4.985	5.440	4.510	4.595	4.595	-2.55%	369,430
Oct 28, 2026	4.930	5.010	4.715	4.715	4.715	-3.38%	74,801
Oct 27, 2026	5.100	5.100	4.780	4.880	4.880	-4.50%	70,294
Oct 26, 2026	5.010	5.190	4.900	5.110	5.110	-1.92%	41,780
Oct 23, 2026	5.160	5.250	4.900	5.210	5.210	0.58%	130,396
Oct 22, 2026	5.000	5.430	4.950	5.180	5.180	-3.18%	154,267
Oct 21, 2026	5.520	5.650	5.350	5.350	5.350	-1.29%	57,414
Oct 20, 2026	5.890	5.890	5.420	5.420	5.420	-5.90%	102,615
Oct 19, 2026	5.900	5.970	5.760	5.760	5.760	-3.03%	40,711
Oct 16, 2026	5.880	6.190	5.740	5.940	5.940	0.68%	22,125
Oct 15, 2026	6.200	6.200	5.860	5.900	5.900	-2.64%	134,382
Oct 14, 2026	6.270	6.390	5.950	6.060	6.060	-0.66%	116,628
Oct 13, 2026	5.970	6.150	5.920	6.100	6.100	-1.45%	106,610
Oct 12, 2026	6.740	6.990	6.150	6.190	6.190	-5.93%	256,227
Oct 9, 2026	6.740	6.850	6.300	6.580	6.580	-3.94%	223,660
Oct 8, 2026	7.110	7.350	6.700	6.850	6.850	-3.66%	157,758
Oct 7, 2026	7.490	7.570	6.880	7.110	7.110	-3.66%	255,013
Oct 6, 2026	9.020	9.020	6.980	7.380	7.380	-45.41%	1,500,108
Oct 5, 2026	13.600	13.860	13.100	13.520	13.520	0.90%	29,141
Oct 2, 2026	14.280	14.280	13.300	13.400	13.400	-2.47%	12,555
Oct 1, 2026	14.720	14.720	13.740	13.740	13.740	-0.15%	32,302
Sep 30, 2026	13.500	14.800	13.160	13.760	13.760	2.23%	90,662
Sep 29, 2026	12.900	13.500	12.800	13.460	13.460	1.20%	30,421
Sep 28, 2026	13.180	13.300	12.900	13.300	13.300	0.91%	5,584
Sep 25, 2026	13.080	13.520	12.760	13.180	13.180	2.97%	20,859
Sep 24, 2026	12.800	13.080	12.540	12.800	12.800	2.40%	16,148
Sep 23, 2026	12.680	12.700	12.500	12.500	12.500	-0.79%	38,672
Sep 22, 2026	12.660	12.700	12.200	12.600	12.600	-0.79%	52,276
Sep 21, 2026	12.780	13.200	12.540	12.700	12.700	-0.78%	38,675
Sep 18, 2026	13.000	13.020	12.800	12.800	12.800	-0.31%	20,269
Sep 17, 2026	13.220	13.220	12.720	12.840	12.840	0.78%	10,200
Sep 16, 2026	13.000	13.100	12.720	12.740	12.740	-1.55%	23,102
Sep 15, 2026	13.420	13.420	12.940	12.940	12.940	-0.77%	2,757
Sep 14, 2026	13.300	13.860	13.040	13.040	13.040	-1.81%	22,485
Sep 11, 2026	13.640	13.640	13.000	13.280	13.280	-0.90%	35,980
Sep 10, 2026	13.740	13.800	13.220	13.400	13.400	0.75%	75,077
Sep 9, 2026	13.780	13.800	13.200	13.300	13.300	-3.48%	25,899
Sep 8, 2026	14.700	14.920	13.620	13.780	13.780	-6.26%	67,592
Sep 7, 2026	15.440	15.440	14.500	14.700	14.700	-2.91%	37,583
Sep 4, 2026	15.500	15.500	14.640	15.140	15.140	-1.69%	19,314
Sep 3, 2026	15.480	15.480	14.660	15.400	15.400	1.05%	22,080
Sep 2, 2026	15.260	15.880	14.640	15.240	15.240	1.20%	13,800
Sep 1, 2026	15.840	16.600	14.640	15.060	15.060	-4.08%	154,190
Aug 31, 2026	13.900	15.700	13.400	15.700	15.700	17.34%	163,007
Aug 28, 2026	13.800	13.800	13.200	13.380	13.380	2.14%	30,738
Aug 27, 2026	13.080	13.440	13.000	13.100	13.100	-1.21%	43,736