OC Oerlikon Corporation AG (FRA:OBH)
Germany · Delayed Price · Currency is EUR 5.08
-0.12 (-2.31%)
At close: Jul 28, 2026
FRA:OBH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.26% | 1,100 |
| Jul 24, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 2.27% | 110 |
| Jul 23, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.16% | - |
| Jul 22, 2026 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.50% | 303 |
| Jul 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% | - |
| Jul 20, 2026 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -4.66% | 1,230 |
| Jul 17, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.85% | - |
| Jul 16, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.05% | - |
| Jul 15, 2026 | 5.12 | 5.25 | 5.12 | 5.25 | 5.25 | 8.20% | 1,600 |
| Jul 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.84% | - |
| Jul 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.60% | - |
| Jul 10, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 1.47% | - |
| Jul 9, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.75% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.56% | - |
| Jul 7, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.89% | - |
| Jul 6, 2026 | 4.66 | 5.00 | 4.66 | 4.97 | 4.97 | 12.03% | 5,390 |
| Jul 3, 2026 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 0.45% | 4,600 |
| Jul 2, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | 0.59% | 750 |
| Jul 1, 2026 | 4.38 | 4.39 | 4.38 | 4.39 | 4.39 | -0.23% | 940 |
| Jun 30, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 4.36% | - |
| Jun 29, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.26% | - |
| Jun 26, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.51% | - |
| Jun 25, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.37% | - |
| Jun 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.10% | - |
| Jun 23, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | -1.42% | 200 |
| Jun 22, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.09% | - |
| Jun 18, 2026 | 4.19 | 4.22 | 4.19 | 4.22 | 4.22 | 1.25% | 500 |
| Jun 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.29% | - |
| Jun 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.29% | - |
| Jun 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.05% | - |
| Jun 12, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.17% | 3,000 |
| Jun 11, 2026 | 3.91 | 3.98 | 3.91 | 3.98 | 3.98 | 1.95% | 200 |
| Jun 10, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.96% | - |
| Jun 9, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.10% | - |
| Jun 8, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.23% | - |
| Jun 5, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.46% | - |
| Jun 4, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.44% | - |
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.58% | 1,000 |
| Jun 2, 2026 | 4.12 | 4.13 | 4.12 | 4.13 | 4.13 | -0.82% | 1,000 |
| Jun 1, 2026 | 4.13 | 4.17 | 4.13 | 4.17 | 4.17 | 0.43% | 600 |
| May 29, 2026 | 4.15 | 4.24 | 4.15 | 4.15 | 4.15 | 1.42% | 1,010 |
| May 28, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 1.89% | 1,000 |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.83% | - |
| May 26, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.95% | - |
| May 25, 2026 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 6.17% | 1,000 |
| May 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.52% | 1,500 |
| May 21, 2026 | 3.84 | 3.85 | 3.84 | 3.85 | 3.85 | 1.80% | 1,500 |
| May 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.02% | - |
| May 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.63% | 400 |