OC Oerlikon Corporation AG (LON:0QO3)
United Kingdom · Delayed Price · Currency is GBP · Price in CHF 5.02
0.00 (-0.05%)
Nov 10, 2026, 3:40 PM GMT
LON:0QO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.08 | 5.11 | 4.99 | 5.02 | 5.02 | -0.69% | 19,181 |
| Nov 9, 2026 | 4.97 | 5.06 | 4.95 | 5.05 | 5.05 | 1.14% | 2,534 |
| Nov 6, 2026 | 4.97 | 5.06 | 4.86 | 4.99 | 4.99 | 0.06% | 43,908 |
| Nov 5, 2026 | 5.03 | 5.11 | 4.92 | 4.99 | 4.99 | -0.80% | 17,014 |
| Nov 4, 2026 | 5.17 | 5.19 | 5.01 | 5.03 | 5.03 | -2.90% | 22,282 |
| Nov 3, 2026 | 5.09 | 5.19 | 5.07 | 5.18 | 5.18 | 1.17% | 1,322 |
| Nov 2, 2026 | 5.36 | 5.40 | 4.94 | 5.12 | 5.12 | -5.19% | 57,537 |
| Oct 30, 2026 | 5.52 | 5.54 | 5.39 | 5.40 | 5.40 | -3.57% | 15,107 |
| Oct 29, 2026 | 5.81 | 5.90 | 5.54 | 5.60 | 5.60 | -0.71% | 19,329 |
| Oct 28, 2026 | 5.64 | 5.68 | 5.63 | 5.64 | 5.64 | -0.18% | 440 |
| Oct 27, 2026 | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | -0.18% | 37,072 |
| Oct 26, 2026 | 5.52 | 5.69 | 5.40 | 5.66 | 5.66 | 2.35% | 4,377 |
| Oct 23, 2026 | 5.64 | 5.69 | 5.53 | 5.53 | 5.53 | -1.78% | 11,958 |
| Oct 22, 2026 | 5.72 | 5.75 | 5.63 | 5.63 | 5.63 | -2.09% | 39,241 |
| Oct 21, 2026 | 5.74 | 5.77 | 5.61 | 5.75 | 5.75 | 0.70% | 329 |
| Oct 20, 2026 | 5.81 | 6.00 | 5.68 | 5.71 | 5.71 | -1.72% | 15,572 |
| Oct 19, 2026 | 5.91 | 5.92 | 5.81 | 5.81 | 5.81 | -2.13% | 1,358 |
| Oct 16, 2026 | 5.75 | 5.97 | 5.80 | 5.94 | 5.94 | 2.35% | 233,901 |
| Oct 15, 2026 | 5.66 | 5.80 | 5.50 | 5.80 | 5.80 | 1.75% | 429,902 |
| Oct 14, 2026 | 5.81 | 5.85 | 5.69 | 5.70 | 5.70 | -1.72% | 93,331 |
| Oct 13, 2026 | 5.62 | 5.84 | 5.56 | 5.80 | 5.80 | 3.57% | 21,019 |
| Oct 12, 2026 | 5.64 | 5.70 | 5.58 | 5.60 | 5.60 | -0.53% | 10,700 |
| Oct 9, 2026 | 5.67 | 5.71 | 5.59 | 5.63 | 5.63 | 0.36% | 661,578 |
| Oct 8, 2026 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | -1.92% | 284 |
| Oct 7, 2026 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | -3.05% | 17,827 |
| Oct 6, 2026 | 5.77 | 5.90 | 5.78 | 5.90 | 5.90 | 2.97% | 18,368 |
| Oct 5, 2026 | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | 1.60% | 7,113 |
| Oct 2, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | 1.44% | 5,281 |
| Oct 1, 2026 | 5.77 | 5.79 | 5.56 | 5.56 | 5.56 | -3.64% | 55,886 |
| Sep 30, 2026 | 5.75 | 5.84 | 5.68 | 5.77 | 5.77 | 0.70% | 8,174 |
| Sep 29, 2026 | 5.74 | 5.77 | 5.62 | 5.73 | 5.73 | -0.17% | 7,514 |
| Sep 28, 2026 | 5.81 | 5.83 | 5.70 | 5.74 | 5.74 | -0.69% | 11,296 |
| Sep 25, 2026 | 5.92 | 5.93 | 5.78 | 5.78 | 5.78 | -1.53% | 11,543 |
| Sep 24, 2026 | 5.90 | 5.93 | 5.84 | 5.87 | 5.87 | -0.51% | 20,211 |
| Sep 23, 2026 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | -0.17% | 24,016 |
| Sep 22, 2026 | 5.71 | 5.95 | 5.66 | 5.91 | 5.91 | 5.54% | 52,620 |
| Sep 21, 2026 | 5.46 | 5.62 | 5.45 | 5.60 | 5.60 | 3.51% | 27,234 |
| Sep 18, 2026 | 5.43 | 5.52 | 5.41 | 5.41 | 5.41 | -0.46% | 65,112 |
| Sep 17, 2026 | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | 1.40% | 73,179 |
| Sep 16, 2026 | 5.31 | 5.43 | 5.29 | 5.36 | 5.36 | 1.65% | 88,922 |
| Sep 15, 2026 | 5.23 | 5.30 | 5.18 | 5.27 | 5.27 | 0.62% | 125,649 |
| Sep 14, 2026 | 5.19 | 5.29 | 5.15 | 5.24 | 5.24 | -0.19% | 78,588 |
| Sep 11, 2026 | 5.24 | 5.30 | 5.19 | 5.25 | 5.25 | 0.96% | 49,204 |
| Sep 10, 2026 | 5.19 | 5.27 | 5.17 | 5.20 | 5.20 | -0.73% | 108,487 |
| Sep 9, 2026 | 5.49 | 5.56 | 5.15 | 5.24 | 5.24 | -2.08% | 106,365 |
| Sep 8, 2026 | 5.51 | 5.50 | 5.24 | 5.35 | 5.35 | 1.90% | 193,553 |
| Sep 7, 2026 | 5.20 | 5.31 | 5.12 | 5.25 | 5.25 | 0.53% | 139,394 |
| Sep 4, 2026 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | 0.25% | 85,988 |
| Sep 3, 2026 | 5.24 | 5.25 | 5.15 | 5.21 | 5.21 | -0.97% | 36,321 |
| Sep 2, 2026 | 5.20 | 5.27 | 5.18 | 5.26 | 5.26 | 0.51% | 292,831 |