OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 3.484
+0.102 (3.02%)
At close: Jan 9, 2026
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.41 | 3.52 | 3.39 | 3.48 | 3.48 | 3.02% | 850,519 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.33 | 3.38 | 3.38 | -1.57% | 281,881 |
| Jan 7, 2026 | 3.43 | 3.46 | 3.40 | 3.44 | 3.44 | 1.06% | 604,821 |
| Jan 6, 2026 | 3.31 | 3.40 | 3.27 | 3.40 | 3.40 | 2.84% | 631,163 |
| Jan 5, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 3.31 | 2.23% | 466,601 |
| Dec 30, 2025 | 3.24 | 3.29 | 3.23 | 3.23 | 3.23 | -0.55% | 311,526 |
| Dec 29, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 3.25 | 1.94% | 460,354 |
| Dec 23, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 3.19 | -0.50% | 257,891 |
| Dec 22, 2025 | 3.20 | 3.22 | 3.16 | 3.21 | 3.21 | -0.19% | 370,559 |
| Dec 19, 2025 | 3.27 | 3.37 | 3.15 | 3.21 | 3.21 | -1.65% | 911,613 |
| Dec 18, 2025 | 3.18 | 3.29 | 3.18 | 3.27 | 3.27 | 2.38% | 636,806 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.14 | 3.19 | 3.19 | -0.81% | 411,539 |
| Dec 16, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 3.22 | 0.44% | 710,807 |
| Dec 15, 2025 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | - | 450,815 |
| Dec 12, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 3.20 | 1.27% | 443,421 |
| Dec 11, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 2.13% | 273,001 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 3.10 | -3.19% | 637,779 |
| Dec 9, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | -0.12% | 429,103 |
| Dec 8, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 3.20 | -0.25% | 221,998 |
| Dec 5, 2025 | 3.20 | 3.25 | 3.19 | 3.21 | 3.21 | 0.63% | 425,004 |
| Dec 4, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 3.19 | 2.70% | 398,830 |
| Dec 3, 2025 | 3.15 | 3.17 | 3.06 | 3.11 | 3.11 | -1.40% | 523,540 |
| Dec 2, 2025 | 3.15 | 3.16 | 3.10 | 3.15 | 3.15 | -0.32% | 264,037 |
| Dec 1, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 3.16 | 0.06% | 339,596 |
| 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 |