OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 3.158
+0.014 (0.45%)
At close: Nov 28, 2025
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 0.45% | 381,390 |
| Nov 27, 2025 | 3.12 | 3.19 | 3.10 | 3.14 | 3.14 | 1.62% | 1,028,611 |
| Nov 26, 2025 | 3.06 | 3.12 | 3.04 | 3.09 | 3.09 | 1.91% | 690,867 |
| Nov 25, 2025 | 3.02 | 3.05 | 2.99 | 3.04 | 3.04 | 0.86% | 687,514 |
| Nov 24, 2025 | 3.00 | 3.05 | 2.99 | 3.01 | 3.01 | 1.83% | 748,937 |
| Nov 21, 2025 | 2.89 | 2.97 | 2.89 | 2.96 | 2.96 | 1.37% | 540,455 |
| Nov 20, 2025 | 2.96 | 2.96 | 2.90 | 2.92 | 2.92 | -0.07% | 476,573 |
| Nov 19, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | 2.92 | -0.48% | 589,420 |
| Nov 18, 2025 | 2.95 | 2.99 | 2.92 | 2.93 | 2.93 | -2.33% | 638,672 |
| Nov 17, 2025 | 3.03 | 3.04 | 2.95 | 3.00 | 3.00 | -1.12% | 502,921 |
| Nov 14, 2025 | 3.03 | 3.04 | 2.98 | 3.04 | 3.04 | -0.72% | 667,180 |
| Nov 13, 2025 | 3.07 | 3.09 | 3.04 | 3.06 | 3.06 | -0.07% | 335,270 |
| Nov 12, 2025 | 3.12 | 3.13 | 3.06 | 3.06 | 3.06 | -1.48% | 526,471 |
| Nov 11, 2025 | 3.06 | 3.11 | 3.04 | 3.11 | 3.11 | 2.37% | 769,946 |
| Nov 10, 2025 | 3.04 | 3.09 | 3.03 | 3.03 | 3.03 | 0.40% | 514,015 |
| Nov 7, 2025 | 3.00 | 3.05 | 2.97 | 3.02 | 3.02 | 0.94% | 761,587 |
| Nov 6, 2025 | 2.96 | 3.04 | 2.95 | 2.99 | 2.99 | 2.46% | 654,824 |
| Nov 5, 2025 | 2.95 | 3.06 | 2.91 | 2.92 | 2.92 | 4.21% | 1,438,499 |
| Nov 4, 2025 | 2.96 | 3.06 | 2.72 | 2.80 | 2.80 | 0.07% | 1,405,566 |
| Nov 3, 2025 | 2.88 | 2.88 | 2.79 | 2.80 | 2.80 | -2.37% | 793,788 |
| Oct 31, 2025 | 2.81 | 2.89 | 2.80 | 2.87 | 2.87 | 1.34% | 681,955 |
| Oct 30, 2025 | 2.87 | 2.90 | 2.82 | 2.83 | 2.83 | -1.67% | 482,760 |
| Oct 29, 2025 | 2.89 | 2.92 | 2.85 | 2.88 | 2.88 | 0.14% | 398,911 |
| Oct 28, 2025 | 2.91 | 2.91 | 2.85 | 2.88 | 2.88 | -1.78% | 566,576 |
| Oct 27, 2025 | 2.93 | 2.96 | 2.89 | 2.93 | 2.93 | 0.27% | 429,934 |
| Oct 24, 2025 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | 1.39% | 690,268 |
| Oct 23, 2025 | 2.82 | 2.91 | 2.82 | 2.88 | 2.88 | 1.77% | 480,565 |
| Oct 22, 2025 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | -0.07% | 895,843 |
| Oct 21, 2025 | 2.82 | 2.84 | 2.77 | 2.83 | 2.83 | 0.28% | 322,718 |
| Oct 20, 2025 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.29% | 618,535 |
| Oct 17, 2025 | 2.72 | 2.80 | 2.70 | 2.79 | 2.79 | 1.16% | 621,940 |
| Oct 16, 2025 | 2.74 | 2.79 | 2.73 | 2.76 | 2.76 | 0.58% | 381,181 |
| Oct 15, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | 1.26% | 758,548 |
| Oct 14, 2025 | 2.72 | 2.77 | 2.69 | 2.71 | 2.71 | -1.53% | 723,285 |
| Oct 13, 2025 | 2.67 | 2.78 | 2.67 | 2.75 | 2.75 | 2.92% | 1,052,305 |
| Oct 10, 2025 | 2.71 | 2.74 | 2.67 | 2.67 | 2.67 | -1.26% | 441,015 |
| Oct 9, 2025 | 2.71 | 2.74 | 2.68 | 2.70 | 2.70 | - | 475,355 |
| Oct 8, 2025 | 2.71 | 2.74 | 2.69 | 2.70 | 2.70 | -0.22% | 236,280 |
| Oct 7, 2025 | 2.71 | 2.76 | 2.70 | 2.71 | 2.71 | -0.29% | 293,042 |
| Oct 6, 2025 | 2.72 | 2.73 | 2.67 | 2.72 | 2.72 | -0.15% | 431,914 |
| Oct 3, 2025 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -0.15% | 308,179 |
| Oct 2, 2025 | 2.73 | 2.80 | 2.71 | 2.73 | 2.73 | 0.37% | 514,816 |
| Oct 1, 2025 | 2.69 | 2.73 | 2.68 | 2.72 | 2.72 | 0.82% | 391,500 |
| Sep 30, 2025 | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -1.61% | 520,738 |
| Sep 29, 2025 | 2.73 | 2.76 | 2.70 | 2.74 | 2.74 | 0.29% | 461,739 |
| Sep 26, 2025 | 2.77 | 2.79 | 2.70 | 2.73 | 2.73 | -1.87% | 768,366 |
| Sep 25, 2025 | 2.82 | 2.86 | 2.77 | 2.78 | 2.78 | -2.11% | 533,975 |
| Sep 24, 2025 | 2.78 | 2.88 | 2.77 | 2.84 | 2.84 | 2.08% | 679,213 |
| Sep 23, 2025 | 2.75 | 2.86 | 2.75 | 2.78 | 2.78 | 1.02% | 959,683 |
| Sep 22, 2025 | 2.74 | 2.76 | 2.61 | 2.76 | 2.76 | -2.41% | 1,503,299 |