OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 4.735
+0.010 (0.20%)
At close: Aug 11, 2026
LON:0QO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4.75 | 4.97 | 4.73 | 4.74 | 4.73 | 0.20% | 115,082 |
| Aug 10, 2026 | 4.83 | 4.89 | 4.73 | 4.73 | 4.72 | -3.77% | 64,971 |
| Aug 7, 2026 | 4.91 | 5.00 | 4.80 | 4.91 | 4.91 | -0.77% | 12,890 |
| Aug 6, 2026 | 4.68 | 5.09 | 4.89 | 4.95 | 4.95 | -0.44% | 31,453 |
| Aug 5, 2026 | 4.78 | 4.97 | 4.71 | 4.97 | 4.97 | 3.55% | 16,604 |
| Aug 4, 2026 | 4.80 | 4.85 | 4.75 | 4.80 | 4.80 | 0.41% | 108,220 |
| Aug 3, 2026 | 4.83 | 4.89 | 4.78 | 4.78 | 4.78 | 0.24% | 12,166 |
| Jul 31, 2026 | 4.78 | 4.82 | 4.60 | 4.77 | 4.77 | -0.63% | 3,614 |
| Jul 30, 2026 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | 0.23% | 15,319 |
| Jul 29, 2026 | 4.85 | 4.89 | 4.75 | 4.79 | 4.79 | -2.09% | 29,411 |
| Jul 28, 2026 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 1.24% | 8,949 |
| Jul 27, 2026 | 4.81 | 4.87 | 4.75 | 4.83 | 4.83 | 2.33% | 27,421 |
| Jul 24, 2026 | 4.71 | 4.79 | 4.71 | 4.72 | 4.72 | 0.82% | 13,640 |
| Jul 23, 2026 | 4.69 | 4.70 | 4.53 | 4.68 | 4.68 | 0.67% | 26,776 |
| Jul 22, 2026 | 4.70 | 4.70 | 4.58 | 4.65 | 4.65 | -1.05% | 3,004 |
| Jul 21, 2026 | 4.63 | 4.75 | 4.61 | 4.70 | 4.70 | -0.54% | 19,013 |
| Jul 20, 2026 | 4.76 | 4.80 | 4.61 | 4.73 | 4.73 | -1.24% | 485,307 |
| Jul 17, 2026 | 4.91 | 4.92 | 4.77 | 4.79 | 4.79 | -2.94% | 315,948 |
| Jul 16, 2026 | 4.90 | 5.00 | 4.83 | 4.93 | 4.93 | 1.23% | 13,569 |
| Jul 15, 2026 | 4.78 | 4.92 | 4.75 | 4.87 | 4.87 | 8.34% | 66,879 |
| Jul 14, 2026 | 4.45 | 4.58 | 4.35 | 4.50 | 4.50 | 0.83% | 44,657 |
| Jul 13, 2026 | 4.30 | 4.55 | 4.33 | 4.46 | 4.46 | 2.95% | 150,742 |
| Jul 10, 2026 | 4.34 | 4.40 | 4.32 | 4.33 | 4.33 | 0.82% | 10,423 |
| Jul 9, 2026 | 4.35 | 4.38 | 4.29 | 4.30 | 4.29 | -0.77% | 25,808 |
| Jul 8, 2026 | 4.39 | 4.42 | 4.30 | 4.33 | 4.33 | -3.48% | 143,005 |
| Jul 7, 2026 | 4.51 | 4.56 | 4.43 | 4.48 | 4.48 | -1.87% | 62,733 |
| Jul 6, 2026 | 4.39 | 4.62 | 4.39 | 4.57 | 4.57 | 9.33% | 59,700 |
| Jul 3, 2026 | 3.95 | 4.19 | 4.02 | 4.18 | 4.18 | 3.86% | 84,862 |
| Jul 2, 2026 | 3.98 | 4.03 | 3.93 | 4.03 | 4.02 | 0.34% | 47,052 |
| Jul 1, 2026 | 4.06 | 4.09 | 4.00 | 4.01 | 4.01 | -1.40% | 114,860 |
| Jun 30, 2026 | 4.08 | 4.14 | 4.05 | 4.07 | 4.07 | 0.68% | 22,267 |
| Jun 29, 2026 | 3.89 | 4.09 | 3.92 | 4.04 | 4.04 | 3.31% | 144,564 |
| Jun 26, 2026 | 3.93 | 3.97 | 3.88 | 3.91 | 3.91 | -1.86% | 33,694 |
| Jun 25, 2026 | 3.97 | 4.03 | 3.96 | 3.99 | 3.99 | 1.17% | 101,084 |
| Jun 24, 2026 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | 3.62% | 61,638 |
| Jun 23, 2026 | 3.88 | 3.95 | 3.78 | 3.80 | 3.80 | -2.90% | 54,536 |
| Jun 22, 2026 | 3.93 | 3.95 | 3.83 | 3.92 | 3.92 | -0.24% | 31,694 |
| Jun 19, 2026 | 3.92 | 3.95 | 3.91 | 3.93 | 3.92 | 0.32% | 144,259 |
| Jun 18, 2026 | 3.92 | 3.94 | 3.87 | 3.91 | 3.91 | -0.08% | 21,385 |
| Jun 17, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 1.50% | 50,063 |
| Jun 16, 2026 | 3.88 | 3.97 | 3.84 | 3.86 | 3.86 | -1.10% | 32,027 |
| Jun 15, 2026 | 3.85 | 3.96 | 3.86 | 3.90 | 3.90 | 2.81% | 21,542 |
| Jun 12, 2026 | 3.75 | 3.81 | 3.72 | 3.79 | 3.79 | 3.22% | 44,017 |
| Jun 11, 2026 | 3.63 | 3.72 | 3.63 | 3.68 | 3.67 | 1.19% | 39,184 |
| Jun 10, 2026 | 3.63 | 3.65 | 3.63 | 3.63 | 3.63 | -0.23% | 27,258 |
| Jun 9, 2026 | 3.73 | 3.68 | 3.62 | 3.64 | 3.64 | -0.40% | 22,086 |
| Jun 8, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.65 | -0.56% | 91,557 |
| Jun 5, 2026 | 3.73 | 3.73 | 3.64 | 3.68 | 3.68 | -1.50% | 13,704 |
| Jun 4, 2026 | 3.74 | 3.81 | 3.70 | 3.73 | 3.73 | -2.06% | 10,240 |
| Jun 3, 2026 | 3.79 | 3.82 | 3.72 | 3.81 | 3.81 | -0.45% | 25,104 |