Orascom Development Holding AG (SWX:ODHN)
Switzerland · Delayed Price · Currency is CHF 5.38
0.00 (0.00%)
Inactive · Last trade price on Jun 4, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 18,061 |
| Jun 3, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 13,247 |
| Jun 2, 2025 | 5.38 | 5.40 | 5.38 | 5.38 | 5.38 | - | 14,258 |
| May 30, 2025 | 5.50 | 5.50 | 5.38 | 5.38 | 5.38 | - | 5,247 |
| May 28, 2025 | 5.38 | 5.48 | 5.38 | 5.38 | 5.38 | - | 1,336 |
| May 27, 2025 | 5.60 | 5.60 | 5.38 | 5.38 | 5.38 | - | 5,571 |
| May 26, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 3 |
| May 23, 2025 | 5.40 | 5.46 | 5.38 | 5.38 | 5.38 | -0.37% | 355 |
| May 22, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.91% | - |
| May 21, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -5.70% | - |
| May 20, 2025 | 6.08 | 6.08 | 5.96 | 5.96 | 5.96 | 10.78% | 29 |
| May 19, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 4 |
| May 16, 2025 | 5.54 | 5.54 | 5.38 | 5.38 | 5.38 | -2.89% | 1,700 |
| May 15, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -13.44% | 106 |
| May 14, 2025 | 5.52 | 6.40 | 5.38 | 6.40 | 6.40 | 15.94% | 2,389 |
| May 13, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.43% | 19 |
| May 12, 2025 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.94% | 5,262 |
| May 9, 2025 | 5.40 | 5.58 | 5.40 | 5.44 | 5.44 | 1.87% | 13,083 |
| May 8, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 4 |
| May 7, 2025 | 5.34 | 5.38 | 5.34 | 5.34 | 5.34 | -0.74% | 3,966 |
| May 6, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.75% | 21 |
| May 5, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 2,014 |
| May 2, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | 1,310 |
| Apr 30, 2025 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | -0.37% | 1,522 |
| Apr 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 13 |
| Apr 28, 2025 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | 0.75% | 422 |
| Apr 25, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 478 |
| Apr 24, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | 0.38% | 583 |
| Apr 23, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1,018 |
| Apr 22, 2025 | 5.32 | 5.36 | 5.32 | 5.32 | 5.32 | - | 4,103 |
| Apr 17, 2025 | 5.34 | 5.36 | 5.32 | 5.32 | 5.32 | -0.75% | 520 |
| Apr 16, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 161 |
| Apr 15, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 1,220 |
| Apr 14, 2025 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | - | 557 |
| Apr 11, 2025 | 5.14 | 5.36 | 5.14 | 5.34 | 5.34 | -0.37% | 7,966 |
| Apr 10, 2025 | 5.40 | 5.40 | 5.36 | 5.36 | 5.36 | 1.90% | 177 |
| Apr 9, 2025 | 5.28 | 5.28 | 5.26 | 5.26 | 5.26 | -0.38% | 92 |
| Apr 8, 2025 | 5.24 | 5.30 | 5.22 | 5.28 | 5.28 | - | 11,028 |
| Apr 7, 2025 | 5.38 | 5.48 | 5.26 | 5.28 | 5.28 | -2.22% | 17,049 |
| Apr 4, 2025 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | -0.37% | 46,871 |
| Apr 3, 2025 | 5.54 | 5.54 | 5.42 | 5.42 | 5.42 | 0.37% | 719 |
| Apr 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 30 |
| Apr 1, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.37% | 30 |
| Mar 31, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | 78 |
| Mar 28, 2025 | 5.54 | 5.54 | 5.44 | 5.44 | 5.44 | 0.37% | 1,370 |
| Mar 27, 2025 | 5.42 | 5.54 | 5.42 | 5.42 | 5.42 | - | 214 |
| Mar 26, 2025 | 5.42 | 5.54 | 5.42 | 5.42 | 5.42 | - | 1,403 |
| Mar 25, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1,174 |
| Mar 24, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | -0.37% | 1,873 |
| Mar 21, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - | 363 |