Orexo AB (publ) (STO:ORX)
Sweden
· Delayed Price · Currency is SEK 25.00
+0.30 (1.21%)
At close: Dec 5, 2025
Orexo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 39.25 | 41.55 | 39.00 | 41.00 | 41.00 | 4.19% | 219,663 |
| Oct 8, 2025 | 39.50 | 40.00 | 38.50 | 39.35 | 39.35 | -0.25% | 141,992 |
| Oct 7, 2025 | 36.20 | 39.55 | 36.05 | 39.45 | 39.45 | 9.13% | 195,905 |
| Oct 6, 2025 | 39.05 | 39.35 | 36.00 | 36.15 | 36.15 | -6.59% | 176,195 |
| Oct 3, 2025 | 35.15 | 38.80 | 35.15 | 38.70 | 38.70 | 10.57% | 187,770 |
| Oct 2, 2025 | 33.30 | 35.00 | 32.20 | 35.00 | 35.00 | 6.38% | 102,668 |
| Oct 1, 2025 | 33.15 | 33.50 | 32.70 | 32.90 | 32.90 | -0.60% | 69,987 |
| Sep 30, 2025 | 34.85 | 34.90 | 31.85 | 33.10 | 33.10 | 9.06% | 345,878 |
| Sep 29, 2025 | 28.25 | 31.00 | 27.80 | 30.35 | 30.35 | 6.68% | 54,432 |
| Sep 26, 2025 | 28.40 | 29.80 | 27.75 | 28.45 | 28.45 | -3.56% | 40,296 |
| Sep 25, 2025 | 30.25 | 30.25 | 28.85 | 29.50 | 29.50 | -2.16% | 32,877 |
| Sep 24, 2025 | 29.10 | 30.50 | 28.75 | 30.15 | 30.15 | 3.61% | 49,478 |
| Sep 23, 2025 | 28.55 | 29.75 | 27.90 | 29.10 | 29.10 | 2.46% | 55,251 |
| Sep 22, 2025 | 28.95 | 29.95 | 27.75 | 28.40 | 28.40 | -1.90% | 70,698 |
| Sep 19, 2025 | 28.20 | 29.25 | 28.10 | 28.95 | 28.95 | 3.02% | 57,706 |
| Sep 18, 2025 | 26.55 | 28.10 | 26.30 | 28.10 | 28.10 | 4.85% | 35,090 |
| Sep 17, 2025 | 27.80 | 27.80 | 26.15 | 26.80 | 26.80 | -3.60% | 30,104 |
| Sep 16, 2025 | 26.70 | 27.95 | 26.55 | 27.80 | 27.80 | 5.10% | 97,818 |
| Sep 15, 2025 | 25.40 | 27.50 | 25.25 | 26.45 | 26.45 | 4.55% | 77,034 |
| Sep 12, 2025 | 24.30 | 25.50 | 24.10 | 25.30 | 25.30 | 7.20% | 48,140 |
| Sep 11, 2025 | 24.80 | 25.85 | 23.15 | 23.60 | 23.60 | -4.84% | 57,721 |
| Sep 10, 2025 | 24.75 | 24.80 | 23.95 | 24.80 | 24.80 | - | 21,262 |
| Sep 9, 2025 | 24.50 | 24.80 | 23.30 | 24.80 | 24.80 | - | 58,704 |
| Sep 8, 2025 | 23.20 | 24.80 | 22.60 | 24.80 | 24.80 | 6.21% | 68,074 |
| Sep 5, 2025 | 23.15 | 23.95 | 21.75 | 23.35 | 23.35 | 16.17% | 239,170 |
| Sep 4, 2025 | 20.50 | 20.50 | 19.88 | 20.10 | 20.10 | - | 4,903 |
| Sep 3, 2025 | 20.30 | 20.45 | 19.88 | 20.10 | 20.10 | 0.50% | 8,346 |
| Sep 2, 2025 | 20.70 | 21.25 | 19.90 | 20.00 | 20.00 | -5.44% | 17,592 |
| Sep 1, 2025 | 20.95 | 21.20 | 20.70 | 21.15 | 21.15 | 1.20% | 16,381 |
| Aug 29, 2025 | 21.00 | 21.25 | 20.45 | 20.90 | 20.90 | 0.24% | 32,148 |
| Aug 28, 2025 | 21.10 | 21.25 | 20.60 | 20.85 | 20.85 | -0.71% | 9,981 |
| Aug 27, 2025 | 20.50 | 21.15 | 20.45 | 21.00 | 21.00 | 2.69% | 23,572 |
| Aug 26, 2025 | 20.80 | 21.00 | 20.45 | 20.45 | 20.45 | -1.68% | 26,569 |
| Aug 25, 2025 | 20.75 | 21.00 | 20.40 | 20.80 | 20.80 | - | 15,146 |
| Aug 22, 2025 | 21.20 | 21.20 | 20.25 | 20.80 | 20.80 | -1.89% | 20,870 |
| Aug 21, 2025 | 20.90 | 21.45 | 20.40 | 21.20 | 21.20 | 1.19% | 15,009 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.45 | 20.95 | 20.95 | -0.24% | 7,751 |
| Aug 19, 2025 | 20.55 | 21.00 | 20.30 | 21.00 | 21.00 | 2.69% | 12,579 |
| Aug 18, 2025 | 20.55 | 20.55 | 20.00 | 20.45 | 20.45 | -0.24% | 7,683 |
| Aug 15, 2025 | 20.15 | 20.50 | 19.74 | 20.50 | 20.50 | 1.74% | 8,328 |
| Aug 14, 2025 | 20.15 | 20.50 | 19.80 | 20.15 | 20.15 | -0.74% | 24,754 |
| Aug 13, 2025 | 19.52 | 20.50 | 19.52 | 20.30 | 20.30 | 4.10% | 41,962 |
| Aug 12, 2025 | 20.05 | 20.25 | 19.50 | 19.50 | 19.50 | -2.99% | 22,074 |
| Aug 11, 2025 | 20.60 | 20.80 | 20.00 | 20.10 | 20.10 | -2.43% | 47,932 |
| Aug 8, 2025 | 20.55 | 20.60 | 19.82 | 20.60 | 20.60 | 2.23% | 15,334 |
| Aug 7, 2025 | 20.10 | 20.55 | 19.92 | 20.15 | 20.15 | 0.75% | 73,627 |
| Aug 6, 2025 | 20.85 | 20.85 | 19.72 | 20.00 | 20.00 | -2.44% | 19,795 |
| Aug 5, 2025 | 20.00 | 20.50 | 19.90 | 20.50 | 20.50 | 2.24% | 50,036 |
| Aug 4, 2025 | 20.00 | 20.45 | 19.92 | 20.05 | 20.05 | -2.20% | 12,611 |
| Aug 1, 2025 | 21.05 | 21.05 | 20.00 | 20.50 | 20.50 | -0.49% | 32,306 |
| Jul 31, 2025 | 21.40 | 21.90 | 20.60 | 20.60 | 20.60 | -1.67% | 17,800 |
| Jul 30, 2025 | 21.50 | 21.90 | 20.95 | 20.95 | 20.95 | -2.56% | 19,587 |
| Jul 29, 2025 | 21.50 | 22.20 | 20.95 | 21.50 | 21.50 | 0.47% | 18,540 |
| Jul 28, 2025 | 21.40 | 21.95 | 20.95 | 21.40 | 21.40 | 0.23% | 14,222 |
| Jul 25, 2025 | 21.30 | 21.95 | 20.70 | 21.35 | 21.35 | 1.43% | 18,360 |
| Jul 24, 2025 | 20.90 | 21.80 | 20.50 | 21.05 | 21.05 | -0.24% | 44,022 |
| Jul 23, 2025 | 20.20 | 21.35 | 20.10 | 21.10 | 21.10 | 4.46% | 40,115 |
| Jul 22, 2025 | 19.00 | 20.20 | 19.00 | 20.20 | 20.20 | 4.77% | 29,670 |
| Jul 21, 2025 | 19.28 | 19.28 | 18.70 | 19.28 | 19.28 | 3.21% | 9,396 |