Skip to main content
logo
OC Oerlikon Corporation AG (SWX:OERL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
2.830
-0.002 (-0.07%)
Oct 22, 2025, 5:30 PM CET

SWX:OERL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20252.812.842.782.832.83-895,843
Oct 21, 20252.822.842.772.832.830.35%322,718
Oct 20, 20252.802.852.792.822.821.08%618,535
Oct 17, 20252.722.802.702.792.791.09%621,940
Oct 16, 20252.742.792.732.762.760.73%381,453
Oct 15, 20252.802.802.732.742.741.11%759,331
Oct 14, 20252.722.772.692.712.71-1.45%723,285
Oct 13, 20252.672.782.672.752.753.00%1,052,305
Oct 10, 20252.712.742.672.672.67-1.11%441,015
Oct 9, 20252.712.742.682.702.70-475,355
Oct 8, 20252.712.742.692.702.70-0.37%236,644
Oct 7, 20252.712.762.702.712.71-0.37%293,042
Oct 6, 20252.722.732.672.722.72-432,296
Oct 3, 20252.752.752.702.722.72-0.37%308,179
Oct 2, 20252.732.802.712.732.730.37%514,816
Oct 1, 20252.692.732.682.722.721.12%391,535
Sep 30, 20252.722.732.682.692.69-1.82%525,911
Sep 29, 20252.732.762.702.742.740.37%461,739
Sep 26, 20252.772.792.702.732.73-1.80%768,484
Sep 25, 20252.822.862.772.782.78-2.11%539,303
Sep 24, 20252.782.882.772.842.842.16%681,197
Sep 23, 20252.752.862.752.782.780.72%960,212
Sep 22, 20252.742.762.612.762.76-2.13%1,506,032
Sep 19, 20252.902.942.822.822.82-3.09%1,541,908
Sep 18, 20252.882.982.862.912.912.11%768,267
Sep 17, 20252.882.912.842.852.85-1.38%327,368
Sep 16, 20252.922.942.882.892.89-0.69%371,212
Sep 15, 20252.902.982.902.912.91-350,087
Sep 12, 20252.912.942.892.912.91-0.34%362,960
Sep 11, 20252.942.942.882.922.92-0.34%386,443
Sep 10, 20252.962.982.932.932.93-1.01%372,005
Sep 9, 20252.952.972.902.962.960.68%332,979
Sep 8, 20252.932.972.912.942.940.34%347,991
Sep 5, 20252.923.002.922.932.930.69%575,815
Sep 4, 20252.892.922.892.912.911.04%739,838
Sep 3, 20252.922.932.882.882.88-387,079
Sep 2, 20252.932.942.862.882.88-1.71%933,852
Sep 1, 20252.942.982.922.932.93-0.34%819,003
Aug 29, 20252.962.992.942.942.94-1.34%601,291
Aug 28, 20252.963.042.962.982.980.68%937,479
Aug 27, 20253.023.042.942.962.96-2.31%713,166
Aug 26, 20253.053.053.003.033.03-0.98%664,462
Aug 25, 20253.073.083.053.063.060.33%358,098
Aug 22, 20252.993.052.953.053.053.04%832,550
Aug 21, 20253.023.032.922.962.96-2.31%1,321,111
Aug 20, 20253.063.073.023.033.03-1.62%555,491
Aug 19, 20253.003.133.003.083.083.01%811,141
Aug 18, 20253.063.062.962.992.99-1.97%934,513
Aug 15, 20253.083.133.053.053.05-0.97%445,553
Aug 14, 20253.133.143.083.083.08-1.28%589,686