Orexo AB (publ) (STO:ORX)
Sweden
· Delayed Price · Currency is SEK 25.40
-0.55 (-2.12%)
At close: Mar 6, 2026
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2026 | 26.95 | 27.50 | 26.25 | 26.90 | 26.90 | 2.87% | 17,984 |
| Feb 19, 2026 | 26.75 | 26.75 | 25.90 | 26.15 | 26.15 | -0.57% | 20,176 |
| Feb 18, 2026 | 25.85 | 26.45 | 25.80 | 26.30 | 26.30 | 1.15% | 14,760 |
| Feb 17, 2026 | 28.35 | 28.35 | 25.50 | 26.00 | 26.00 | -5.80% | 87,564 |
| Feb 16, 2026 | 27.50 | 28.45 | 26.95 | 27.60 | 27.60 | 1.85% | 16,573 |
| Feb 13, 2026 | 28.00 | 28.00 | 26.90 | 27.10 | 27.10 | -2.87% | 38,115 |
| Feb 12, 2026 | 28.70 | 28.70 | 27.50 | 27.90 | 27.90 | -0.71% | 20,557 |
| Feb 11, 2026 | 29.50 | 29.65 | 28.10 | 28.10 | 28.10 | -5.70% | 25,978 |
| Feb 10, 2026 | 29.45 | 30.25 | 29.30 | 29.80 | 29.80 | - | 18,843 |
| Feb 9, 2026 | 28.20 | 30.20 | 28.05 | 29.80 | 29.80 | 5.30% | 37,931 |
| Feb 6, 2026 | 27.25 | 28.50 | 26.15 | 28.30 | 28.30 | 4.04% | 67,525 |
| Feb 5, 2026 | 28.85 | 30.60 | 26.85 | 27.20 | 27.20 | -7.33% | 103,282 |
| Feb 4, 2026 | 29.70 | 29.90 | 28.90 | 29.35 | 29.35 | - | 76,816 |
| Feb 3, 2026 | 29.75 | 30.20 | 29.10 | 29.35 | 29.35 | -1.51% | 40,489 |
| Feb 2, 2026 | 30.00 | 30.40 | 29.60 | 29.80 | 29.80 | -0.50% | 23,616 |
| Jan 30, 2026 | 29.95 | 30.90 | 29.50 | 29.95 | 29.95 | -0.33% | 50,402 |
| Jan 29, 2026 | 30.25 | 30.85 | 29.55 | 30.05 | 30.05 | -0.83% | 33,240 |
| Jan 28, 2026 | 31.45 | 31.50 | 30.30 | 30.30 | 30.30 | -3.81% | 28,168 |
| Jan 27, 2026 | 31.90 | 32.25 | 31.15 | 31.50 | 31.50 | -2.17% | 20,569 |
| Jan 26, 2026 | 32.25 | 32.50 | 31.80 | 32.20 | 32.20 | 0.16% | 23,575 |
| Jan 23, 2026 | 31.10 | 32.50 | 30.55 | 32.15 | 32.15 | 4.38% | 48,650 |
| Jan 22, 2026 | 30.90 | 30.90 | 30.00 | 30.80 | 30.80 | 1.32% | 55,344 |
| Jan 21, 2026 | 30.10 | 30.50 | 29.20 | 30.40 | 30.40 | -0.16% | 63,131 |
| Jan 20, 2026 | 29.85 | 30.95 | 29.25 | 30.45 | 30.45 | 2.01% | 53,045 |
| Jan 19, 2026 | 30.00 | 31.05 | 29.55 | 29.85 | 29.85 | -3.86% | 86,218 |
| Jan 16, 2026 | 32.55 | 33.00 | 30.90 | 31.05 | 31.05 | -4.02% | 53,815 |
| Jan 15, 2026 | 31.75 | 33.30 | 31.30 | 32.35 | 32.35 | 0.94% | 52,871 |
| Jan 14, 2026 | 33.35 | 33.50 | 31.80 | 32.05 | 32.05 | -4.47% | 47,589 |
| Jan 13, 2026 | 34.20 | 34.25 | 33.30 | 33.55 | 33.55 | -2.47% | 48,118 |
| Jan 12, 2026 | 34.25 | 34.95 | 33.00 | 34.40 | 34.40 | -0.43% | 73,440 |
| Jan 9, 2026 | 35.85 | 36.00 | 34.25 | 34.55 | 34.55 | -2.54% | 73,459 |
| Jan 8, 2026 | 34.65 | 35.70 | 33.35 | 35.45 | 35.45 | 3.05% | 124,824 |
| Jan 7, 2026 | 35.65 | 35.65 | 33.90 | 34.40 | 34.40 | -3.78% | 116,579 |
| Jan 5, 2026 | 33.00 | 35.90 | 32.75 | 35.75 | 35.75 | 10.17% | 145,862 |
| Jan 2, 2026 | 30.25 | 32.50 | 30.15 | 32.45 | 32.45 | 7.81% | 163,308 |
| Dec 30, 2025 | 27.80 | 30.45 | 27.60 | 30.10 | 30.10 | 7.50% | 138,934 |
| Dec 29, 2025 | 27.15 | 28.30 | 26.30 | 28.00 | 28.00 | 2.56% | 187,727 |
| Dec 23, 2025 | 31.95 | 33.45 | 26.90 | 27.30 | 27.30 | 13.75% | 1,278,512 |
| Dec 22, 2025 | 23.55 | 24.50 | 23.55 | 24.00 | 24.00 | 1.91% | 52,810 |
| Dec 19, 2025 | 23.00 | 23.90 | 22.45 | 23.55 | 23.55 | 0.43% | 77,193 |
| Dec 18, 2025 | 23.25 | 23.45 | 22.55 | 23.45 | 23.45 | 0.86% | 61,868 |
| Dec 17, 2025 | 24.40 | 24.60 | 23.00 | 23.25 | 23.25 | -4.71% | 46,607 |
| Dec 16, 2025 | 25.00 | 25.00 | 23.70 | 24.40 | 24.40 | -2.98% | 18,001 |
| Dec 15, 2025 | 25.10 | 25.20 | 24.45 | 25.15 | 25.15 | 0.60% | 34,906 |
| Dec 12, 2025 | 23.40 | 25.20 | 23.40 | 25.00 | 25.00 | 2.04% | 25,801 |
| Dec 11, 2025 | 24.95 | 24.95 | 24.05 | 24.50 | 24.50 | 0.82% | 24,854 |
| Dec 10, 2025 | 24.35 | 25.05 | 24.00 | 24.30 | 24.30 | -0.41% | 26,959 |
| Dec 9, 2025 | 24.20 | 24.85 | 24.15 | 24.40 | 24.40 | -1.21% | 124,004 |
| Dec 8, 2025 | 24.55 | 25.00 | 24.25 | 24.70 | 24.70 | -1.20% | 20,912 |
| Dec 5, 2025 | 24.95 | 25.70 | 24.15 | 25.00 | 25.00 | 1.21% | 42,210 |
| Dec 4, 2025 | 25.60 | 25.90 | 24.70 | 24.70 | 24.70 | -2.95% | 34,932 |
| Dec 3, 2025 | 25.95 | 26.00 | 25.45 | 25.45 | 25.45 | -1.93% | 17,772 |
| Dec 2, 2025 | 26.25 | 26.30 | 25.40 | 25.95 | 25.95 | -1.70% | 28,439 |
| Dec 1, 2025 | 25.70 | 26.40 | 25.00 | 26.40 | 26.40 | 2.33% | 25,048 |
| Nov 28, 2025 | 25.95 | 26.20 | 25.55 | 25.80 | 25.80 | -0.39% | 19,656 |
| Nov 27, 2025 | 26.50 | 26.55 | 25.80 | 25.90 | 25.90 | -3.18% | 42,823 |
| Nov 26, 2025 | 26.45 | 26.80 | 25.60 | 26.75 | 26.75 | 0.94% | 35,351 |
| Nov 25, 2025 | 26.15 | 26.90 | 26.15 | 26.50 | 26.50 | -1.12% | 30,626 |
| Nov 24, 2025 | 26.30 | 27.00 | 26.30 | 26.80 | 26.80 | 1.13% | 19,099 |
| Nov 21, 2025 | 26.50 | 27.10 | 26.30 | 26.50 | 26.50 | -2.21% | 13,198 |
| Nov 20, 2025 | 28.00 | 28.15 | 26.65 | 27.10 | 27.10 | - | 12,754 |
| Nov 19, 2025 | 26.85 | 27.30 | 26.25 | 27.10 | 27.10 | 0.18% | 20,634 |
| Nov 18, 2025 | 28.40 | 28.40 | 26.70 | 27.05 | 27.05 | -3.74% | 43,262 |
| Nov 17, 2025 | 28.30 | 28.85 | 27.45 | 28.10 | 28.10 | 0.18% | 13,102 |
| Nov 14, 2025 | 28.80 | 28.80 | 27.90 | 28.05 | 28.05 | -2.60% | 18,601 |
| Nov 13, 2025 | 27.65 | 28.80 | 27.40 | 28.80 | 28.80 | 3.04% | 12,965 |
| Nov 12, 2025 | 28.50 | 29.35 | 27.40 | 27.95 | 27.95 | -1.76% | 32,196 |
| Nov 11, 2025 | 29.50 | 29.70 | 28.40 | 28.45 | 28.45 | -1.04% | 43,886 |
| Nov 10, 2025 | 27.50 | 29.00 | 27.45 | 28.75 | 28.75 | 4.74% | 24,815 |
| Nov 7, 2025 | 26.95 | 27.50 | 26.10 | 27.45 | 27.45 | 3.78% | 45,972 |
| Nov 6, 2025 | 27.25 | 27.30 | 26.00 | 26.45 | 26.45 | -3.29% | 38,650 |
| Nov 5, 2025 | 27.25 | 27.40 | 25.60 | 27.35 | 27.35 | 1.30% | 73,304 |
| Nov 4, 2025 | 27.35 | 27.75 | 25.95 | 27.00 | 27.00 | -1.64% | 66,913 |
| Nov 3, 2025 | 27.75 | 27.80 | 27.00 | 27.45 | 27.45 | -1.26% | 51,398 |
| Oct 31, 2025 | 28.60 | 28.60 | 27.20 | 27.80 | 27.80 | -1.77% | 64,910 |
| Oct 30, 2025 | 28.35 | 28.95 | 27.50 | 28.30 | 28.30 | -0.70% | 55,990 |
| Oct 29, 2025 | 26.95 | 28.60 | 26.45 | 28.50 | 28.50 | 6.34% | 114,480 |
| Oct 28, 2025 | 28.45 | 28.60 | 25.60 | 26.80 | 26.80 | -5.96% | 171,998 |
| Oct 27, 2025 | 28.50 | 29.00 | 27.40 | 28.50 | 28.50 | 1.79% | 119,602 |
| Oct 24, 2025 | 30.70 | 31.45 | 26.60 | 28.00 | 28.00 | -6.51% | 366,845 |
| Oct 23, 2025 | 34.95 | 38.00 | 28.20 | 29.95 | 29.95 | -20.13% | 776,312 |
| Oct 22, 2025 | 37.85 | 38.75 | 35.75 | 37.50 | 37.50 | -2.47% | 235,390 |
| Oct 21, 2025 | 39.20 | 40.10 | 37.85 | 38.45 | 38.45 | -2.90% | 85,147 |
| Oct 20, 2025 | 39.45 | 40.15 | 38.55 | 39.60 | 39.60 | 1.15% | 71,787 |
| Oct 17, 2025 | 38.60 | 39.50 | 37.40 | 39.15 | 39.15 | 2.49% | 97,318 |
| Oct 16, 2025 | 37.95 | 40.15 | 37.50 | 38.20 | 38.20 | 0.53% | 94,623 |
| Oct 15, 2025 | 40.80 | 41.30 | 37.40 | 38.00 | 38.00 | -6.86% | 149,385 |
| Oct 14, 2025 | 41.75 | 41.90 | 39.00 | 40.80 | 40.80 | -1.92% | 101,244 |
| Oct 13, 2025 | 41.60 | 42.80 | 39.40 | 41.60 | 41.60 | 1.71% | 97,385 |
| Oct 10, 2025 | 41.55 | 43.40 | 40.05 | 40.90 | 40.90 | -0.24% | 268,382 |