OC Oerlikon Corporation AG (LON:0QO3)
London · Delayed Price · Currency is GBP · Price in CHF 5.78
-0.09 (-1.53%)
At close: Sep 25, 2026
LON:0QO3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.90 | 5.93 | 5.78 | 5.82 | 5.82 | -0.94% | 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 |
| Sep 1, 2026 | 5.18 | 5.32 | 5.17 | 5.23 | 5.23 | 1.23% | 304,488 |
| Aug 31, 2026 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | 0.68% | 93,513 |
| Aug 28, 2026 | 5.22 | 5.32 | 5.15 | 5.14 | 5.14 | -1.56% | 583,046 |
| Aug 27, 2026 | 5.20 | 5.25 | 5.16 | 5.22 | 5.22 | 1.00% | 67,878 |
| Aug 26, 2026 | 5.13 | 5.21 | 5.11 | 5.17 | 5.16 | 1.56% | 50,432 |
| Aug 25, 2026 | 5.03 | 5.16 | 4.91 | 5.09 | 5.09 | 1.51% | 26,939 |
| Aug 24, 2026 | 5.03 | 5.06 | 4.95 | 5.01 | 5.01 | -0.36% | 74,737 |
| Aug 21, 2026 | 4.97 | 5.04 | 4.95 | 5.03 | 5.03 | 1.37% | 42,687 |
| Aug 20, 2026 | 5.04 | 5.08 | 4.89 | 4.96 | 4.96 | -1.08% | 49,310 |
| Aug 19, 2026 | 5.04 | 5.05 | 4.97 | 5.01 | 5.01 | -0.72% | 109,602 |
| Aug 18, 2026 | 5.13 | 5.18 | 5.02 | 5.05 | 5.05 | -3.76% | 73,027 |
| Aug 17, 2026 | 5.26 | 5.32 | 5.19 | 5.25 | 5.25 | 2.08% | 85,800 |
| Aug 14, 2026 | 5.07 | 5.25 | 5.01 | 5.14 | 5.14 | 2.95% | 683,648 |
| Aug 13, 2026 | 4.96 | 5.10 | 4.98 | 4.99 | 4.99 | 1.67% | 41,581 |
| Aug 12, 2026 | 4.92 | 4.99 | 4.89 | 4.91 | 4.91 | 3.74% | 86,249 |
| 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 |