OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 3.911
-0.074 (-1.86%)
At close: Jun 26, 2026
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.76 | 3.84 | 3.74 | 3.83 | 3.83 | 0.85% | 259,222 |
| Jun 1, 2026 | 3.81 | 3.86 | 3.70 | 3.80 | 3.79 | -0.72% | 31,193 |
| May 29, 2026 | 3.72 | 3.86 | 3.79 | 3.82 | 3.82 | 0.32% | 48,816 |
| May 28, 2026 | 3.79 | 3.82 | 3.75 | 3.81 | 3.81 | 0.49% | 97,672 |
| May 27, 2026 | 3.69 | 3.81 | 3.64 | 3.79 | 3.79 | 2.82% | 52,583 |
| May 26, 2026 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | 3.02% | 149,031 |
| May 22, 2026 | 3.55 | 3.60 | 3.54 | 3.58 | 3.58 | 1.33% | 36,677 |
| May 21, 2026 | 3.53 | 3.55 | 3.51 | 3.53 | 3.53 | 0.62% | 32,206 |
| May 20, 2026 | 3.50 | 3.60 | 3.50 | 3.51 | 3.51 | -0.21% | 25,995 |
| May 19, 2026 | 3.57 | 3.57 | 3.49 | 3.52 | 3.52 | -1.04% | 14,019 |
| May 18, 2026 | 3.49 | 3.58 | 3.48 | 3.56 | 3.56 | 0.28% | 37,646 |
| May 15, 2026 | 3.62 | 3.63 | 3.48 | 3.55 | 3.55 | -1.94% | 54,574 |
| May 13, 2026 | 3.59 | 3.63 | 3.51 | 3.62 | 3.62 | 0.62% | 34,964 |
| May 12, 2026 | 3.59 | 3.66 | 3.52 | 3.59 | 3.59 | -1.44% | 59,737 |
| May 11, 2026 | 3.61 | 3.66 | 3.57 | 3.65 | 3.65 | 1.11% | 29,817 |
| May 8, 2026 | 3.63 | 3.66 | 3.56 | 3.61 | 3.61 | -0.96% | 15,821 |
| May 7, 2026 | 3.57 | 3.66 | 3.59 | 3.64 | 3.64 | 3.33% | 57,823 |
| May 6, 2026 | 3.51 | 3.56 | 3.46 | 3.52 | 3.52 | 1.53% | 57,264 |
| May 5, 2026 | 3.54 | 3.55 | 3.46 | 3.47 | 3.47 | -2.40% | 40,122 |
| May 4, 2026 | 3.45 | 3.60 | 3.45 | 3.56 | 3.56 | 4.25% | 35,999 |
| Apr 30, 2026 | 3.33 | 3.49 | 3.33 | 3.41 | 3.41 | 4.36% | 674,187 |
| Apr 29, 2026 | 3.28 | 3.31 | 3.25 | 3.27 | 3.27 | 0.08% | 71,624 |
| Apr 28, 2026 | 3.28 | 3.30 | 3.24 | 3.27 | 3.27 | 0.30% | 33,613 |
| Apr 27, 2026 | 3.27 | 3.33 | 3.25 | 3.26 | 3.26 | 0.47% | 62,347 |
| Apr 24, 2026 | 3.26 | 3.31 | 3.20 | 3.24 | 3.24 | -1.53% | 33,070 |
| Apr 23, 2026 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | -0.64% | 21,863 |
| Apr 22, 2026 | 3.32 | 3.34 | 3.28 | 3.31 | 3.31 | 0.50% | 21,528 |
| Apr 21, 2026 | 3.30 | 3.31 | 3.27 | 3.30 | 3.30 | 1.54% | 66,519 |
| Apr 20, 2026 | 3.34 | 3.38 | 3.21 | 3.25 | 3.25 | -3.39% | 125,330 |
| Apr 17, 2026 | 3.37 | 3.42 | 3.33 | 3.36 | 3.36 | -0.18% | 65,821 |
| Apr 16, 2026 | 3.34 | 3.41 | 3.25 | 3.37 | 3.37 | 0.82% | 544,858 |
| Apr 15, 2026 | 3.47 | 3.50 | 3.34 | 3.34 | 3.34 | -4.37% | 157,628 |