OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 3.739
-0.162 (-4.16%)
At close: Mar 19, 2026
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.82 | 3.79 | 3.68 | 3.77 | 3.77 | 0.83% | 43,457 |
| Mar 19, 2026 | 3.86 | 3.87 | 3.72 | 3.74 | 3.74 | -4.15% | 134,696 |
| Mar 18, 2026 | 3.92 | 3.99 | 3.90 | 3.90 | 3.90 | 0.75% | 21,282 |
| Mar 17, 2026 | 3.89 | 3.96 | 3.87 | 3.87 | 3.87 | -0.26% | 70,971 |
| Mar 16, 2026 | 3.90 | 3.98 | 3.86 | 3.88 | 3.88 | -1.60% | 52,788 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.90 | 3.95 | 3.95 | -1.10% | 325,576 |
| Mar 12, 2026 | 3.97 | 4.01 | 3.95 | 3.99 | 3.99 | 1.35% | 21,345 |
| Mar 11, 2026 | 3.92 | 3.97 | 3.90 | 3.94 | 3.94 | 0.61% | 9,210 |
| Mar 10, 2026 | 3.87 | 3.94 | 3.89 | 3.91 | 3.91 | 2.73% | 27,355 |
| Mar 9, 2026 | 3.81 | 3.85 | 3.76 | 3.81 | 3.81 | -2.73% | 103,925 |
| Mar 6, 2026 | 4.01 | 3.97 | 3.87 | 3.92 | 3.92 | -2.00% | 129,728 |
| Mar 5, 2026 | 3.96 | 4.02 | 3.93 | 4.00 | 3.99 | -0.25% | 86,518 |
| Mar 4, 2026 | 4.02 | 4.02 | 3.96 | 4.01 | 4.00 | -0.77% | 158,795 |
| Mar 3, 2026 | 4.07 | 4.12 | 3.97 | 4.04 | 4.04 | -1.27% | 255,116 |
| Mar 2, 2026 | 4.16 | 4.20 | 4.06 | 4.09 | 4.09 | -3.36% | 67,815 |
| Feb 27, 2026 | 4.24 | 4.26 | 4.20 | 4.23 | 4.23 | 0.38% | 154,033 |
| Feb 26, 2026 | 4.10 | 4.27 | 4.05 | 4.21 | 4.21 | -2.32% | 111,157 |
| Feb 25, 2026 | 4.37 | 4.37 | 4.23 | 4.31 | 4.31 | -2.79% | 90,779 |
| Feb 24, 2026 | 3.99 | 4.44 | 4.00 | 4.44 | 4.44 | 16.03% | 136,023 |
| Feb 23, 2026 | 3.87 | 3.90 | 3.80 | 3.83 | 3.83 | -2.75% | 77,761 |
| Feb 20, 2026 | 3.81 | 4.00 | 3.90 | 3.93 | 3.93 | 5.16% | 71,693 |
| Feb 19, 2026 | 3.72 | 3.77 | 3.70 | 3.74 | 3.74 | -1.58% | 36,382 |
| Feb 18, 2026 | 3.80 | 3.80 | 3.66 | 3.80 | 3.80 | 0.32% | 98,367 |
| Feb 17, 2026 | 3.83 | 3.88 | 3.74 | 3.79 | 3.79 | -2.02% | 87,205 |
| Feb 16, 2026 | 3.96 | 3.93 | 3.81 | 3.87 | 3.87 | -1.68% | 63,271 |
| Feb 13, 2026 | 3.98 | 3.97 | 3.93 | 3.93 | 3.93 | -0.71% | 190,759 |
| Feb 12, 2026 | 3.98 | 4.09 | 3.96 | 3.96 | 3.96 | -0.63% | 63,386 |
| Feb 11, 2026 | 3.99 | 4.08 | 3.90 | 3.99 | 3.99 | -0.30% | 47,632 |
| Feb 10, 2026 | 3.89 | 4.00 | 3.88 | 4.00 | 4.00 | 2.96% | 31,741 |
| Feb 9, 2026 | 3.87 | 3.91 | 3.88 | 3.88 | 3.88 | -0.41% | 11,392 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.83 | 3.90 | 3.90 | 2.42% | 88,706 |
| Feb 5, 2026 | 3.81 | 3.85 | 3.78 | 3.81 | 3.81 | -0.37% | 42,164 |
| Feb 4, 2026 | 3.73 | 3.82 | 3.74 | 3.82 | 3.82 | 2.41% | 224,846 |
| Feb 3, 2026 | 3.66 | 3.75 | 3.62 | 3.73 | 3.73 | 3.10% | 281,310 |
| Feb 2, 2026 | 3.52 | 3.62 | 3.45 | 3.62 | 3.62 | 1.69% | 104,876 |
| Jan 30, 2026 | 3.57 | 3.61 | 3.54 | 3.56 | 3.56 | 0.45% | 26,018 |
| Jan 29, 2026 | 3.60 | 3.57 | 3.53 | 3.54 | 3.54 | -3.28% | 12,767 |
| Jan 28, 2026 | 3.67 | 3.67 | 3.57 | 3.66 | 3.66 | 1.72% | 61,132 |
| Jan 27, 2026 | 3.61 | 3.62 | 3.56 | 3.60 | 3.60 | 0.17% | 46,603 |
| Jan 26, 2026 | 3.78 | 3.79 | 3.59 | 3.59 | 3.59 | -5.12% | 43,329 |
| Jan 23, 2026 | 3.76 | 3.79 | 3.72 | 3.79 | 3.79 | 0.37% | 164,289 |
| Jan 22, 2026 | 3.71 | 3.81 | 3.72 | 3.77 | 3.77 | 2.69% | 95,372 |
| Jan 21, 2026 | 3.60 | 3.69 | 3.58 | 3.68 | 3.67 | 2.03% | 224,345 |
| Jan 20, 2026 | 3.53 | 3.60 | 3.50 | 3.60 | 3.60 | 1.07% | 142,306 |
| Jan 19, 2026 | 3.56 | 3.60 | 3.49 | 3.56 | 3.56 | -1.76% | 27,253 |
| Jan 16, 2026 | 3.67 | 3.66 | 3.61 | 3.63 | 3.63 | -0.17% | 51,485 |
| Jan 15, 2026 | 3.57 | 3.67 | 3.59 | 3.63 | 3.63 | 1.71% | 89,243 |
| Jan 14, 2026 | 3.56 | 3.64 | 3.53 | 3.57 | 3.57 | 1.36% | 64,370 |
| Jan 13, 2026 | 3.53 | 3.60 | 3.48 | 3.53 | 3.52 | 1.29% | 191,898 |
| Jan 12, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.48 | 0.43% | 177,055 |