OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 3.827
+0.032 (0.85%)
At close: Jun 2, 2026
LON:0QO3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 3.49 | 3.54 | 3.47 | 3.49 | 3.49 | 0.64% | 76,445 |
| Apr 13, 2026 | 3.49 | 3.52 | 3.46 | 3.47 | 3.47 | -2.31% | 101,547 |
| Apr 10, 2026 | 3.46 | 3.56 | 3.48 | 3.55 | 3.55 | 3.05% | 51,106 |
| Apr 9, 2026 | 3.53 | 3.61 | 3.41 | 3.45 | 3.45 | -2.68% | 88,016 |
| Apr 8, 2026 | 3.35 | 3.55 | 3.33 | 3.54 | 3.54 | 10.29% | 468,750 |
| Apr 7, 2026 | 3.20 | 3.26 | 3.19 | 3.21 | 3.21 | 1.65% | 23,958 |
| Apr 2, 2026 | 3.15 | 3.19 | 3.12 | 3.16 | 3.16 | -1.23% | 75,361 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.15 | 3.20 | 3.20 | 2.30% | 53,495 |
| Mar 31, 2026 | 3.15 | 3.15 | 3.07 | 3.13 | 3.13 | 3.96% | 32,690 |
| Mar 30, 2026 | 3.06 | 3.16 | 3.00 | 3.01 | 3.01 | -1.32% | 118,630 |
| Mar 27, 2026 | 3.08 | 3.11 | 3.03 | 3.05 | 3.05 | 0.47% | 673,060 |
| Mar 26, 2026 | 3.08 | 3.10 | 2.99 | 3.03 | 3.03 | 3.54% | 399,494 |
| Mar 25, 2026 | 3.84 | 3.90 | 3.77 | 3.78 | 2.93 | 1.15% | 209,187 |
| Mar 24, 2026 | 3.76 | 3.80 | 3.70 | 3.74 | 2.90 | -0.05% | 114,505 |
| Mar 23, 2026 | 3.61 | 3.79 | 3.57 | 3.74 | 2.90 | -0.78% | 816,727 |
| Mar 20, 2026 | 3.82 | 3.79 | 3.68 | 3.77 | 2.92 | 0.83% | 43,457 |
| Mar 19, 2026 | 3.86 | 3.87 | 3.72 | 3.74 | 2.90 | -4.16% | 134,696 |
| Mar 18, 2026 | 3.92 | 3.99 | 3.90 | 3.90 | 3.02 | 0.76% | 21,282 |