OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 3.985
-0.012 (-0.29%)
At close: Feb 11, 2026
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.41 | 3.51 | 3.39 | 3.47 | 3.46 | 2.67% | 45,870 |
| Jan 8, 2026 | 3.44 | 3.43 | 3.33 | 3.38 | 3.38 | -1.78% | 27,464 |
| Jan 7, 2026 | 3.41 | 3.46 | 3.40 | 3.44 | 3.44 | 3.68% | 61,271 |
| Jan 6, 2026 | 3.29 | 3.41 | 3.28 | 3.31 | 3.31 | 2.06% | 41,925 |
| Jan 5, 2026 | 3.22 | 3.31 | 3.22 | 3.25 | 3.25 | -0.03% | 34,023 |
| Dec 30, 2025 | 3.22 | 3.32 | 3.20 | 3.25 | 3.25 | 0.56% | 31,901 |
| Dec 29, 2025 | 3.22 | 3.26 | 3.19 | 3.23 | 3.23 | 1.25% | 17,052 |
| Dec 23, 2025 | 3.21 | 3.25 | 3.17 | 3.19 | 3.19 | -0.31% | 21,825 |
| Dec 22, 2025 | 3.21 | 3.22 | 3.16 | 3.20 | 3.20 | -1.57% | 13,491 |
| 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 |