Orexo AB (publ) (STO:ORX)
Sweden · Delayed Price · Currency is SEK 18.00
-1.48 (-7.60%)
May 6, 2026, 5:29 PM CET
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | - | -0.41% | 173 |
| May 5, 2026 | 18.52 | 19.48 | 18.24 | 19.48 | 19.48 | 4.73% | 31,482 |
| May 4, 2026 | 18.70 | 19.20 | 18.50 | 18.60 | 18.60 | -1.38% | 24,894 |
| Apr 30, 2026 | 18.98 | 18.98 | 18.18 | 18.86 | 18.86 | -0.32% | 51,215 |
| Apr 29, 2026 | 19.30 | 19.98 | 18.10 | 18.92 | 18.92 | -1.97% | 100,964 |
| Apr 28, 2026 | 19.76 | 19.76 | 18.16 | 19.30 | 19.30 | -3.11% | 106,686 |
| Apr 27, 2026 | 20.15 | 21.70 | 19.70 | 19.92 | 19.92 | -1.39% | 38,780 |
| Apr 24, 2026 | 20.05 | 20.25 | 19.66 | 20.20 | 20.20 | 1.00% | 28,059 |
| Apr 23, 2026 | 20.50 | 20.50 | 19.88 | 20.00 | 20.00 | -2.20% | 36,166 |
| Apr 22, 2026 | 21.40 | 21.50 | 20.35 | 20.45 | 20.45 | -4.44% | 43,047 |
| Apr 21, 2026 | 20.65 | 21.50 | 20.40 | 21.40 | 21.40 | 4.39% | 40,726 |
| Apr 20, 2026 | 20.95 | 21.85 | 20.50 | 20.50 | 20.50 | -2.38% | 88,104 |
| Apr 17, 2026 | 21.00 | 21.25 | 20.60 | 21.00 | 21.00 | 2.69% | 40,668 |
| Apr 16, 2026 | 20.20 | 20.80 | 20.05 | 20.45 | 20.45 | 2.25% | 24,605 |
| Apr 15, 2026 | 20.35 | 20.60 | 19.78 | 20.00 | 20.00 | -1.48% | 52,730 |
| Apr 14, 2026 | 20.65 | 20.80 | 20.10 | 20.30 | 20.30 | -0.25% | 34,977 |
| Apr 13, 2026 | 20.90 | 20.90 | 19.90 | 20.35 | 20.35 | -2.86% | 66,420 |
| Apr 10, 2026 | 20.95 | 21.25 | 20.75 | 20.95 | 20.95 | 0.96% | 15,370 |
| Apr 9, 2026 | 20.85 | 20.95 | 20.35 | 20.75 | 20.75 | 0.24% | 48,361 |
| Apr 8, 2026 | 20.85 | 21.00 | 20.20 | 20.70 | 20.70 | 1.97% | 58,382 |
| Apr 7, 2026 | 21.95 | 22.10 | 20.30 | 20.30 | 20.30 | -8.76% | 154,168 |
| Apr 2, 2026 | 21.85 | 22.25 | 20.85 | 22.25 | 22.25 | 1.83% | 47,178 |
| Apr 1, 2026 | 22.15 | 22.65 | 20.55 | 21.85 | 21.85 | - | 109,456 |
| Mar 31, 2026 | 21.05 | 22.55 | 21.00 | 21.85 | 21.85 | 1.16% | 25,033 |
| Mar 30, 2026 | 22.50 | 23.10 | 21.15 | 21.60 | 21.60 | -3.36% | 37,462 |
| Mar 27, 2026 | 21.95 | 22.55 | 21.80 | 22.35 | 22.35 | 0.90% | 20,464 |
| Mar 26, 2026 | 22.45 | 23.00 | 21.95 | 22.15 | 22.15 | -1.34% | 47,776 |
| Mar 25, 2026 | 22.00 | 23.20 | 21.60 | 22.45 | 22.45 | 2.98% | 228,631 |
| Mar 24, 2026 | 22.50 | 22.80 | 21.65 | 21.80 | 21.80 | -2.90% | 76,745 |
| Mar 23, 2026 | 21.60 | 22.90 | 21.05 | 22.45 | 22.45 | 0.90% | 124,898 |
| Mar 20, 2026 | 22.50 | 22.75 | 22.00 | 22.25 | 22.25 | -2.20% | 16,710 |
| Mar 19, 2026 | 22.85 | 23.50 | 22.20 | 22.75 | 22.75 | -2.36% | 25,449 |
| Mar 18, 2026 | 24.75 | 24.75 | 22.80 | 23.30 | 23.30 | -1.89% | 22,772 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.25 | 23.75 | 23.75 | 1.71% | 37,211 |
| Mar 16, 2026 | 25.00 | 25.00 | 23.35 | 23.35 | 23.35 | -2.10% | 20,406 |
| Mar 13, 2026 | 23.80 | 25.00 | 23.40 | 23.85 | 23.85 | -0.62% | 31,129 |
| Mar 12, 2026 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | - | 40,281 |
| Mar 11, 2026 | 24.45 | 25.20 | 23.80 | 24.00 | 24.00 | -2.04% | 59,223 |
| Mar 10, 2026 | 25.50 | 25.60 | 24.25 | 24.50 | 24.50 | -2.00% | 19,990 |
| Mar 9, 2026 | 25.50 | 25.95 | 24.45 | 25.00 | 25.00 | -1.57% | 32,495 |
| Mar 6, 2026 | 26.75 | 26.75 | 25.30 | 25.40 | 25.40 | -2.12% | 31,502 |
| Mar 5, 2026 | 26.30 | 26.75 | 25.80 | 25.95 | 25.95 | -2.08% | 32,187 |
| Mar 4, 2026 | 25.95 | 26.75 | 25.70 | 26.50 | 26.50 | 0.19% | 13,703 |
| Mar 3, 2026 | 26.90 | 26.95 | 25.80 | 26.45 | 26.45 | -1.31% | 12,090 |
| Mar 2, 2026 | 28.65 | 28.65 | 26.35 | 26.80 | 26.80 | -4.96% | 34,974 |
| Feb 27, 2026 | 26.70 | 28.25 | 25.90 | 28.20 | 28.20 | 6.42% | 77,248 |
| Feb 26, 2026 | 25.00 | 26.70 | 24.80 | 26.50 | 26.50 | 2.12% | 34,505 |
| Feb 25, 2026 | 26.20 | 26.60 | 25.70 | 25.95 | 25.95 | -1.14% | 15,648 |
| Feb 24, 2026 | 25.95 | 26.45 | 25.45 | 26.25 | 26.25 | -2.78% | 21,841 |
| Feb 23, 2026 | 26.75 | 28.00 | 25.50 | 27.00 | 27.00 | 0.37% | 35,089 |