Want to see SE:ORX full AI Analyst Report?
Orexo AB (ORX) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.79 | 4.79 | 4.51 | 4.70 | 4.70 | +2.18% | 81,224 | 0.93 |
| Oct 29, 2026 | 4.99 | 5.44 | 4.51 | 4.60 | 4.60 | -2.55% | 369,430 | 4.49 |
| Oct 28, 2026 | 4.93 | 5.01 | 4.72 | 4.72 | 4.72 | -3.38% | 74,801 | 0.91 |
| Oct 27, 2026 | 5.10 | 5.10 | 4.78 | 4.88 | 4.88 | -4.50% | 70,294 | 0.85 |
| Oct 26, 2026 | 5.01 | 5.19 | 4.90 | 5.11 | 5.11 | -1.92% | 41,780 | 0.50 |
| Oct 23, 2026 | 5.16 | 5.25 | 4.90 | 5.21 | 5.21 | +0.58% | 130,396 | 1.61 |
| Oct 22, 2026 | 5.00 | 5.43 | 4.95 | 5.18 | 5.18 | -3.18% | 154,267 | 1.94 |
| Oct 21, 2026 | 5.52 | 5.65 | 5.35 | 5.35 | 5.35 | -1.29% | 57,414 | 0.73 |
| Oct 20, 2026 | 5.89 | 5.89 | 5.42 | 5.42 | 5.42 | -5.90% | 102,615 | 1.32 |
| Oct 19, 2026 | 5.90 | 5.97 | 5.76 | 5.76 | 5.76 | -3.03% | 40,711 | 0.52 |
| Oct 16, 2026 | 5.88 | 6.19 | 5.74 | 5.94 | 5.94 | +0.68% | 22,125 | 0.28 |
| Oct 15, 2026 | 6.20 | 6.20 | 5.86 | 5.90 | 5.90 | -2.64% | 134,382 | 1.75 |
| Oct 14, 2026 | 6.27 | 6.39 | 5.95 | 6.06 | 6.06 | -0.66% | 116,628 | 1.48 |
| Oct 13, 2026 | 5.97 | 6.15 | 5.92 | 6.10 | 6.10 | -1.45% | 106,610 | 1.34 |
| Oct 12, 2026 | 6.74 | 6.99 | 6.15 | 6.19 | 6.19 | -5.93% | 256,227 | 3.37 |
| Oct 09, 2026 | 6.74 | 6.85 | 6.30 | 6.58 | 6.58 | -3.94% | 223,660 | 3.07 |
| Oct 08, 2026 | 7.11 | 7.35 | 6.70 | 6.85 | 6.85 | -3.66% | 157,758 | 2.24 |
| Oct 07, 2026 | 7.49 | 7.57 | 6.88 | 7.11 | 7.11 | -3.66% | 255,013 | 3.82 |
| Oct 06, 2026 | 9.02 | 9.02 | 6.98 | 7.38 | 7.38 | -45.41% | 1,502,331 | 34.88 |
| Oct 05, 2026 | 13.60 | 13.86 | 13.10 | 13.52 | 13.52 | +0.90% | 29,141 | 0.68 |
| Oct 02, 2026 | 14.28 | 14.28 | 13.30 | 13.40 | 13.40 | -2.47% | 12,555 | 0.29 |
| Oct 01, 2026 | 14.72 | 14.72 | 13.74 | 13.74 | 13.74 | -0.15% | 32,302 | 0.76 |
| Sep 30, 2026 | 13.50 | 14.80 | 13.16 | 13.76 | 13.76 | +2.23% | 90,662 | 2.20 |
| Sep 29, 2026 | 12.90 | 13.50 | 12.80 | 13.46 | 13.46 | +1.20% | 30,421 | 0.74 |
| Sep 28, 2026 | 13.18 | 13.30 | 12.90 | 13.30 | 13.30 | +0.91% | 5,584 | 0.14 |
| Sep 25, 2026 | 13.08 | 13.52 | 12.76 | 13.18 | 13.18 | +2.97% | 20,859 | 0.51 |
| Sep 24, 2026 | 12.80 | 13.08 | 12.54 | 12.80 | 12.80 | +2.40% | 16,148 | 0.38 |
| Sep 23, 2026 | 12.68 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | 38,672 | 0.92 |
| Sep 22, 2026 | 12.66 | 12.70 | 12.20 | 12.60 | 12.60 | -0.79% | 52,276 | 1.24 |
| Sep 21, 2026 | 12.78 | 13.20 | 12.54 | 12.70 | 12.70 | -0.78% | 38,675 | 0.93 |
| Sep 18, 2026 | 13.00 | 13.02 | 12.80 | 12.80 | 12.80 | -0.31% | 20,269 | 0.48 |
| Sep 17, 2026 | 13.22 | 13.22 | 12.72 | 12.84 | 12.84 | +0.78% | 10,200 | 0.24 |
| Sep 16, 2026 | 13.00 | 13.10 | 12.72 | 12.74 | 12.74 | -1.55% | 23,102 | 0.55 |
| Sep 15, 2026 | 13.42 | 13.42 | 12.94 | 12.94 | 12.94 | -0.77% | 2,757 | 0.07 |
| Sep 14, 2026 | 13.30 | 13.86 | 13.04 | 13.04 | 13.04 | -1.81% | 22,485 | 0.54 |
| Sep 11, 2026 | 13.64 | 13.64 | 13.00 | 13.28 | 13.28 | -0.90% | 35,980 | 0.86 |
| Sep 10, 2026 | 13.74 | 13.80 | 13.22 | 13.40 | 13.40 | +0.75% | 75,077 | 1.82 |
| Sep 09, 2026 | 13.78 | 13.80 | 13.20 | 13.30 | 13.30 | -3.48% | 25,899 | 0.63 |
| Sep 08, 2026 | 14.70 | 14.92 | 13.62 | 13.78 | 13.78 | -6.26% | 67,592 | 1.67 |
| Sep 07, 2026 | 15.44 | 15.44 | 14.50 | 14.70 | 14.70 | -2.91% | 37,583 | 0.94 |
| Sep 04, 2026 | 15.50 | 15.50 | 14.64 | 15.14 | 15.14 | -1.69% | 19,314 | 0.48 |
| Sep 03, 2026 | 15.48 | 15.48 | 14.66 | 15.40 | 15.40 | +1.05% | 22,080 | 0.55 |
| Sep 02, 2026 | 15.26 | 15.88 | 14.64 | 15.24 | 15.24 | +1.20% | 13,800 | 0.34 |
| Sep 01, 2026 | 15.84 | 16.60 | 14.64 | 15.06 | 15.06 | -4.08% | 154,190 | 3.99 |
| Aug 31, 2026 | 13.90 | 15.70 | 13.40 | 15.70 | 15.70 | +17.34% | 163,007 | 4.49 |
| Aug 28, 2026 | 13.80 | 13.80 | 13.20 | 13.38 | 13.38 | +2.14% | 30,738 | 0.85 |
| Aug 27, 2026 | 13.08 | 13.44 | 13.00 | 13.10 | 13.10 | -1.21% | 43,736 | 1.19 |
| Aug 26, 2026 | 13.88 | 13.88 | 13.00 | 13.26 | 13.26 | -2.07% | 29,433 | 0.80 |
| Aug 25, 2026 | 13.40 | 14.08 | 12.90 | 13.54 | 13.54 | +1.04% | 55,022 | 1.51 |
| Aug 24, 2026 | 13.76 | 14.14 | 13.14 | 13.40 | 13.40 | -3.32% | 74,241 | 1.98 |
