ORIOR AG (LON:0QM6)
London · Delayed Price · Currency is GBP · Price in CHF 12.20
+0.04 (0.33%)
At close: Jul 28, 2025
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 12.53 | 12.53 | 12.14 | 12.20 | 12.20 | 0.33% | 1,020 |
| Jul 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 2.96% | 900 |
| Jul 23, 2025 | 12.06 | 12.06 | 11.81 | 11.81 | 11.81 | 0.77% | 1,112 |
| Jul 22, 2025 | 11.84 | 11.91 | 11.72 | 11.72 | 11.72 | 1.12% | 299 |
| Jul 21, 2025 | 11.72 | 11.72 | 11.58 | 11.59 | 11.59 | -0.94% | 112 |
| Jul 18, 2025 | 11.96 | 11.96 | 11.40 | 11.70 | 11.70 | -0.93% | 606 |
| Jul 17, 2025 | 12.07 | 12.07 | 11.47 | 11.81 | 11.81 | -1.75% | 884 |
| Jul 16, 2025 | 12.26 | 12.26 | 12.02 | 12.02 | 12.02 | -2.91% | 380 |
| Jul 14, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -4.77% | 1,500 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | 1,600 |
| Jul 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 6.09% | 500 |
| Jul 8, 2025 | 12.24 | 12.24 | 12.12 | 12.16 | 12.16 | 0.16% | 406 |
| Jul 7, 2025 | 12.36 | 12.52 | 12.14 | 12.14 | 12.14 | -0.41% | 1,400 |
| Jul 4, 2025 | 12.18 | 12.32 | 12.18 | 12.19 | 12.19 | 0.08% | 1,266 |
| Jul 3, 2025 | 12.66 | 12.66 | 12.18 | 12.18 | 12.18 | -3.49% | 820 |
| Jul 2, 2025 | 12.74 | 12.74 | 12.60 | 12.62 | 12.62 | -0.47% | 587 |
| Jul 1, 2025 | 12.74 | 12.74 | 12.52 | 12.68 | 12.68 | -1.78% | 1,024 |
| Jun 30, 2025 | 13.15 | 13.15 | 12.88 | 12.91 | 12.91 | -1.45% | 1,871 |
| Jun 26, 2025 | 13.21 | 13.21 | 13.10 | 13.10 | 13.10 | -0.46% | 446 |
| Jun 25, 2025 | 14.24 | 14.24 | 13.16 | 13.16 | 13.16 | -6.33% | 883 |
| Jun 24, 2025 | 13.76 | 14.12 | 13.76 | 14.05 | 14.05 | 4.54% | 1,120 |
| Jun 23, 2025 | 13.86 | 13.90 | 13.44 | 13.44 | 13.44 | -1.54% | 178 |
| Jun 20, 2025 | 13.68 | 13.72 | 13.58 | 13.65 | 13.65 | -2.92% | 3,857 |
| Jun 19, 2025 | 14.12 | 14.12 | 14.06 | 14.06 | 14.06 | -1.95% | 1,608 |
| Jun 18, 2025 | 14.76 | 14.76 | 14.23 | 14.34 | 14.34 | 4.82% | 7,455 |
| Jun 17, 2025 | 14.08 | 14.08 | 13.28 | 13.68 | 13.68 | 6.71% | 1,780 |
| Jun 16, 2025 | 12.87 | 12.87 | 12.82 | 12.82 | 12.82 | 4.57% | 1,916 |
| Jun 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.31% | 230 |
| Jun 12, 2025 | 12.64 | 12.68 | 12.64 | 12.68 | 12.68 | -2.91% | 900 |
| Jun 11, 2025 | 12.80 | 13.10 | 12.80 | 13.06 | 13.06 | 0.69% | 1,655 |
| Jun 10, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -2.04% | 100 |
| Jun 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.93% | 900 |
| Jun 5, 2025 | 13.76 | 13.76 | 13.50 | 13.50 | 13.50 | -3.02% | 188 |
| Jun 4, 2025 | 14.22 | 14.22 | 13.90 | 13.92 | 13.92 | -2.38% | 1,657 |
| Jun 3, 2025 | 14.18 | 14.26 | 14.04 | 14.26 | 14.26 | 1.28% | 1,324 |
| Jun 2, 2025 | 14.18 | 14.18 | 14.05 | 14.08 | 14.08 | -2.22% | 868 |
| May 30, 2025 | 14.48 | 14.53 | 14.40 | 14.40 | 14.40 | -1.44% | 2,281 |
| May 28, 2025 | 14.60 | 14.64 | 14.50 | 14.61 | 14.61 | 0.35% | 14,127 |
| May 27, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.25% | 66 |
| May 26, 2025 | 15.02 | 15.02 | 14.38 | 14.38 | 14.38 | -4.52% | 1,764 |
| May 23, 2025 | 15.20 | 15.20 | 15.06 | 15.06 | 15.06 | -1.89% | 603 |
| May 22, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.60% | 264 |
| May 21, 2025 | 15.27 | 15.60 | 15.27 | 15.60 | 15.60 | 0.13% | 1,135 |
| May 19, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -2.14% | 31 |
| May 16, 2025 | 15.12 | 15.99 | 14.94 | 15.92 | 15.92 | 2.71% | 2,540 |
| May 15, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -4.20% | 106 |
| May 14, 2025 | 16.52 | 16.52 | 16.18 | 16.18 | 16.18 | -0.98% | 304 |
| May 13, 2025 | 16.30 | 16.34 | 16.30 | 16.34 | 16.34 | 2.00% | 823 |
| May 9, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.62% | 1 |
| May 8, 2025 | 16.02 | 16.70 | 16.02 | 16.12 | 16.12 | 0.12% | 376 |