OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 2.821
+0.048 (1.75%)
At close: Oct 20, 2025
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.73 | -0.80% | 50,583 |
| Oct 13, 2025 | 2.69 | 2.78 | 2.69 | 2.75 | 2.75 | 2.19% | 25,014 |
| Oct 10, 2025 | 2.71 | 2.71 | 2.68 | 2.69 | 2.69 | -0.59% | 65,997 |
| Oct 9, 2025 | 2.72 | 2.73 | 2.65 | 2.70 | 2.70 | 0.52% | 7,252 |
| Oct 8, 2025 | 2.71 | 2.73 | 2.69 | 2.69 | 2.69 | -0.74% | 14,280 |
| Oct 7, 2025 | 2.71 | 2.76 | 2.71 | 2.71 | 2.71 | -0.29% | 11,971 |
| Oct 6, 2025 | 2.73 | 2.77 | 2.68 | 2.72 | 2.72 | -0.15% | 123,533 |
| Oct 3, 2025 | 2.73 | 2.75 | 2.69 | 2.72 | 2.72 | -0.15% | 32,009 |
| Oct 2, 2025 | 2.73 | 2.77 | 2.72 | 2.73 | 2.73 | 0.48% | 69,052 |
| Oct 1, 2025 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | 0.63% | 39,436 |
| Sep 30, 2025 | 2.74 | 2.75 | 2.68 | 2.70 | 2.70 | -1.21% | 27,964 |
| Sep 29, 2025 | 2.73 | 2.75 | 2.71 | 2.73 | 2.73 | -0.91% | 20,231 |
| Sep 26, 2025 | 2.78 | 2.80 | 2.71 | 2.75 | 2.75 | -0.83% | 25,555 |
| Sep 25, 2025 | 2.82 | 2.86 | 2.78 | 2.78 | 2.78 | -2.63% | 41,201 |
| Sep 24, 2025 | 2.79 | 2.86 | 2.79 | 2.85 | 2.85 | 0.99% | 574,044 |
| Sep 23, 2025 | 2.75 | 2.86 | 2.75 | 2.82 | 2.82 | 3.22% | 140,888 |
| Sep 22, 2025 | 2.72 | 2.79 | 2.59 | 2.74 | 2.74 | -3.93% | 323,567 |
| Sep 19, 2025 | 2.90 | 2.94 | 2.82 | 2.85 | 2.85 | -2.13% | 205,702 |
| Sep 18, 2025 | 2.87 | 2.97 | 2.87 | 2.91 | 2.91 | 1.75% | 163,152 |
| Sep 17, 2025 | 2.89 | 2.94 | 2.85 | 2.86 | 2.86 | -1.07% | 20,548 |
| Sep 16, 2025 | 2.91 | 2.94 | 2.88 | 2.89 | 2.89 | -1.80% | 15,524 |
| Sep 15, 2025 | 2.90 | 2.97 | 2.90 | 2.94 | 2.94 | 1.24% | 536,276 |
| Sep 12, 2025 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.27% | 4,921 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.61% | 3,916 |
| Sep 10, 2025 | 2.96 | 2.97 | 2.93 | 2.93 | 2.93 | -1.01% | 22,687 |
| Sep 9, 2025 | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | 0.47% | 29,548 |
| Sep 8, 2025 | 2.92 | 2.95 | 2.91 | 2.95 | 2.95 | -1.40% | 30,200 |
| Sep 5, 2025 | 2.92 | 2.99 | 2.90 | 2.99 | 2.99 | 3.03% | 11,023 |
| Sep 4, 2025 | 2.90 | 2.91 | 2.89 | 2.90 | 2.90 | -0.55% | 4,320 |
| Sep 3, 2025 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.97% | 14,748 |
| Sep 2, 2025 | 2.93 | 2.93 | 2.86 | 2.89 | 2.89 | -1.70% | 44,612 |
| Sep 1, 2025 | 2.94 | 2.98 | 2.93 | 2.94 | 2.94 | -0.41% | 4,191 |
| Aug 29, 2025 | 2.98 | 3.00 | 2.95 | 2.95 | 2.95 | -1.27% | 12,340 |
| Aug 28, 2025 | 2.97 | 3.03 | 2.98 | 2.99 | 2.99 | 1.01% | 18,543 |
| Aug 27, 2025 | 3.03 | 3.04 | 2.95 | 2.96 | 2.96 | -1.73% | 16,298 |
| Aug 26, 2025 | 3.05 | 3.07 | 3.01 | 3.01 | 3.01 | -1.89% | 1,598 |
| Aug 25, 2025 | 3.07 | 3.08 | 3.06 | 3.07 | 3.07 | 1.29% | 22,658 |
| Aug 22, 2025 | 2.99 | 3.04 | 2.97 | 3.03 | 3.03 | 3.23% | 6,158 |
| Aug 21, 2025 | 3.02 | 3.02 | 2.92 | 2.94 | 2.94 | -3.51% | 7,057 |
| Aug 20, 2025 | 3.06 | 3.09 | 3.03 | 3.05 | 3.05 | -2.15% | 13,350 |
| Aug 19, 2025 | 3.00 | 3.13 | 3.00 | 3.11 | 3.11 | 4.08% | 2,497 |
| Aug 18, 2025 | 3.05 | 3.06 | 2.92 | 2.99 | 2.99 | -2.10% | 14,569 |
| Aug 15, 2025 | 3.08 | 3.14 | 3.05 | 3.05 | 3.05 | -0.91% | 7,286 |
| Aug 14, 2025 | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -1.85% | 24,701 |
| Aug 13, 2025 | 3.13 | 3.19 | 3.12 | 3.14 | 3.14 | 1.29% | 1,049 |