OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 3.251
-0.021 (-0.64%)
At close: Dec 19, 2025
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | -1.38% | 4,217 |
| Dec 19, 2025 | 3.27 | 3.32 | 3.17 | 3.25 | 3.25 | -0.64% | 10,848 |
| Dec 18, 2025 | 3.20 | 3.28 | 3.19 | 3.27 | 3.27 | 3.09% | 222,456 |
| Dec 17, 2025 | 3.23 | 3.22 | 3.17 | 3.17 | 3.17 | -1.31% | 19,843 |
| Dec 16, 2025 | 3.21 | 3.27 | 3.19 | 3.22 | 3.22 | 0.44% | 74,647 |
| Dec 15, 2025 | 3.22 | 3.23 | 3.20 | 3.20 | 3.20 | -0.53% | 37,384 |
| Dec 12, 2025 | 3.15 | 3.24 | 3.16 | 3.22 | 3.22 | 1.96% | 14,364 |
| Dec 11, 2025 | 3.11 | 3.16 | 3.09 | 3.16 | 3.16 | 2.37% | 163,368 |
| Dec 10, 2025 | 3.19 | 3.19 | 3.08 | 3.08 | 3.08 | -3.05% | 43,491 |
| Dec 9, 2025 | 3.19 | 3.23 | 3.15 | 3.18 | 3.18 | -0.41% | 171,322 |
| Dec 8, 2025 | 3.21 | 3.25 | 3.19 | 3.19 | 3.19 | -0.65% | 29,094 |
| Dec 5, 2025 | 3.18 | 3.25 | 3.21 | 3.22 | 3.22 | 2.98% | 23,380 |
| Dec 4, 2025 | 3.08 | 3.19 | 3.12 | 3.12 | 3.12 | 0.52% | 28,632 |
| Dec 3, 2025 | 3.17 | 3.16 | 3.08 | 3.11 | 3.11 | -1.52% | 427,938 |
| Dec 2, 2025 | 3.15 | 3.16 | 3.11 | 3.15 | 3.15 | 0.22% | 9,483 |
| Dec 1, 2025 | 3.16 | 3.18 | 3.14 | 3.15 | 3.15 | 0.87% | 58,667 |
| Nov 28, 2025 | 3.13 | 3.19 | 3.12 | 3.12 | 3.12 | -1.83% | 49,904 |
| Nov 27, 2025 | 3.11 | 3.19 | 3.11 | 3.18 | 3.18 | 2.81% | 58,918 |
| Nov 26, 2025 | 3.05 | 3.11 | 3.07 | 3.09 | 3.09 | 1.95% | 134,455 |
| Nov 25, 2025 | 3.01 | 3.06 | 3.00 | 3.03 | 3.03 | 0.60% | 12,523 |
| Nov 24, 2025 | 3.00 | 3.04 | 2.97 | 3.01 | 3.01 | 2.41% | 140,458 |
| Nov 21, 2025 | 2.88 | 2.96 | 2.82 | 2.94 | 2.94 | 0.68% | 33,006 |
| Nov 20, 2025 | 2.96 | 2.95 | 2.92 | 2.92 | 2.92 | 0.38% | 13,891 |
| Nov 19, 2025 | 2.92 | 2.94 | 2.90 | 2.91 | 2.91 | -0.24% | 24,499 |
| Nov 18, 2025 | 2.95 | 2.99 | 2.92 | 2.92 | 2.92 | -1.39% | 145,824 |
| Nov 17, 2025 | 3.02 | 3.01 | 2.96 | 2.96 | 2.96 | -0.87% | 81,985 |
| Nov 14, 2025 | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | -2.19% | 34,466 |
| Nov 13, 2025 | 3.06 | 3.09 | 3.04 | 3.05 | 3.05 | -0.75% | 21,377 |
| Nov 12, 2025 | 3.11 | 3.12 | 3.06 | 3.08 | 3.08 | 0.46% | 36,159 |
| Nov 11, 2025 | 3.07 | 3.09 | 3.02 | 3.06 | 3.06 | 0.92% | 3,413 |
| Nov 10, 2025 | 3.04 | 3.09 | 3.03 | 3.03 | 3.03 | 1.23% | 9,303 |
| Nov 7, 2025 | 2.99 | 3.04 | 3.00 | 3.00 | 3.00 | 0.30% | 22,619 |
| Nov 6, 2025 | 2.96 | 3.03 | 2.95 | 2.99 | 2.99 | 1.22% | 70,600 |
| Nov 5, 2025 | 2.95 | 3.03 | 2.92 | 2.95 | 2.95 | 5.81% | 26,531 |
| Nov 4, 2025 | 2.96 | 3.00 | 2.75 | 2.79 | 2.79 | -0.43% | 129,630 |
| Nov 3, 2025 | 2.89 | 2.90 | 2.79 | 2.80 | 2.80 | -2.37% | 3,243 |
| Oct 31, 2025 | 2.82 | 2.87 | 2.84 | 2.87 | 2.87 | 0.38% | 448,097 |
| Oct 30, 2025 | 2.87 | 2.87 | 2.82 | 2.86 | 2.86 | -0.10% | 59,149 |
| Oct 29, 2025 | 2.88 | 2.90 | 2.86 | 2.86 | 2.86 | -0.49% | 17,846 |
| Oct 28, 2025 | 2.93 | 2.92 | 2.86 | 2.88 | 2.88 | -1.78% | 5,427 |
| Oct 27, 2025 | 2.93 | 2.95 | 2.89 | 2.93 | 2.93 | 0.27% | 81,531 |
| Oct 24, 2025 | 2.89 | 2.93 | 2.88 | 2.92 | 2.92 | 1.39% | 123,813 |
| Oct 23, 2025 | 2.82 | 2.90 | 2.85 | 2.88 | 2.88 | 2.16% | 98,385 |
| Oct 22, 2025 | 2.84 | 2.86 | 2.76 | 2.82 | 2.82 | 0.61% | 36,895 |
| Oct 21, 2025 | 2.82 | 2.90 | 2.77 | 2.80 | 2.80 | -0.67% | 21,063 |
| Oct 20, 2025 | 2.80 | 2.85 | 2.80 | 2.82 | 2.82 | 1.77% | 46,655 |
| Oct 17, 2025 | 2.73 | 2.80 | 2.72 | 2.77 | 2.77 | 0.69% | 79,528 |
| Oct 16, 2025 | 2.74 | 2.79 | 2.72 | 2.75 | 2.75 | 0.18% | 35,398 |
| Oct 15, 2025 | 2.75 | 2.80 | 2.74 | 2.75 | 2.75 | 0.84% | 16,176 |
| Oct 14, 2025 | 2.73 | 2.75 | 2.69 | 2.73 | 2.72 | -0.80% | 50,583 |