OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 2.694
-0.044 (-1.61%)
Sep 30, 2025, 5:31 PM CET
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.72 | 2.73 | 2.68 | 2.69 | 2.69 | -1.82% | 525,911 |
| Sep 29, 2025 | 2.73 | 2.76 | 2.70 | 2.74 | 2.74 | 0.37% | 461,739 |
| Sep 26, 2025 | 2.77 | 2.79 | 2.70 | 2.73 | 2.73 | -1.80% | 768,484 |
| Sep 25, 2025 | 2.82 | 2.86 | 2.77 | 2.78 | 2.78 | -2.11% | 539,303 |
| Sep 24, 2025 | 2.78 | 2.88 | 2.77 | 2.84 | 2.84 | 2.16% | 681,197 |
| Sep 23, 2025 | 2.75 | 2.86 | 2.75 | 2.78 | 2.78 | 0.72% | 960,212 |
| Sep 22, 2025 | 2.74 | 2.76 | 2.61 | 2.76 | 2.76 | -2.13% | 1,506,032 |
| Sep 19, 2025 | 2.90 | 2.94 | 2.82 | 2.82 | 2.82 | -3.09% | 1,541,908 |
| Sep 18, 2025 | 2.88 | 2.98 | 2.86 | 2.91 | 2.91 | 2.11% | 768,267 |
| Sep 17, 2025 | 2.88 | 2.91 | 2.84 | 2.85 | 2.85 | -1.38% | 327,368 |
| Sep 16, 2025 | 2.92 | 2.94 | 2.88 | 2.89 | 2.89 | -0.69% | 371,212 |
| Sep 15, 2025 | 2.90 | 2.98 | 2.90 | 2.91 | 2.91 | - | 350,087 |
| Sep 12, 2025 | 2.91 | 2.94 | 2.89 | 2.91 | 2.91 | -0.34% | 362,960 |
| Sep 11, 2025 | 2.94 | 2.94 | 2.88 | 2.92 | 2.92 | -0.34% | 386,443 |
| Sep 10, 2025 | 2.96 | 2.98 | 2.93 | 2.93 | 2.93 | -1.01% | 372,005 |
| Sep 9, 2025 | 2.95 | 2.97 | 2.90 | 2.96 | 2.96 | 0.68% | 332,979 |
| Sep 8, 2025 | 2.93 | 2.97 | 2.91 | 2.94 | 2.94 | 0.34% | 347,991 |
| Sep 5, 2025 | 2.92 | 3.00 | 2.92 | 2.93 | 2.93 | 0.69% | 575,815 |
| Sep 4, 2025 | 2.89 | 2.92 | 2.89 | 2.91 | 2.91 | 1.04% | 739,838 |
| Sep 3, 2025 | 2.92 | 2.93 | 2.88 | 2.88 | 2.88 | - | 387,079 |
| Sep 2, 2025 | 2.93 | 2.94 | 2.86 | 2.88 | 2.88 | -1.71% | 933,852 |
| Sep 1, 2025 | 2.94 | 2.98 | 2.92 | 2.93 | 2.93 | -0.34% | 819,003 |
| Aug 29, 2025 | 2.96 | 2.99 | 2.94 | 2.94 | 2.94 | -1.34% | 601,291 |
| Aug 28, 2025 | 2.96 | 3.04 | 2.96 | 2.98 | 2.98 | 0.68% | 937,479 |
| Aug 27, 2025 | 3.02 | 3.04 | 2.94 | 2.96 | 2.96 | -2.31% | 713,166 |
| Aug 26, 2025 | 3.05 | 3.05 | 3.00 | 3.03 | 3.03 | -0.98% | 664,462 |
| Aug 25, 2025 | 3.07 | 3.08 | 3.05 | 3.06 | 3.06 | 0.33% | 358,098 |
| Aug 22, 2025 | 2.99 | 3.05 | 2.95 | 3.05 | 3.05 | 3.04% | 832,550 |
| Aug 21, 2025 | 3.02 | 3.03 | 2.92 | 2.96 | 2.96 | -2.31% | 1,321,111 |
| Aug 20, 2025 | 3.06 | 3.07 | 3.02 | 3.03 | 3.03 | -1.62% | 555,491 |
| Aug 19, 2025 | 3.00 | 3.13 | 3.00 | 3.08 | 3.08 | 3.01% | 811,141 |
| Aug 18, 2025 | 3.06 | 3.06 | 2.96 | 2.99 | 2.99 | -1.97% | 934,513 |
| Aug 15, 2025 | 3.08 | 3.13 | 3.05 | 3.05 | 3.05 | -0.97% | 445,553 |
| Aug 14, 2025 | 3.13 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 589,686 |
| Aug 13, 2025 | 3.15 | 3.18 | 3.11 | 3.12 | 3.12 | 0.65% | 717,395 |
| Aug 12, 2025 | 3.09 | 3.14 | 3.08 | 3.10 | 3.10 | 0.65% | 482,332 |
| Aug 11, 2025 | 3.17 | 3.19 | 3.04 | 3.08 | 3.08 | -3.14% | 1,340,694 |
| Aug 8, 2025 | 3.30 | 3.30 | 3.10 | 3.18 | 3.18 | -3.34% | 1,272,081 |
| Aug 7, 2025 | 3.30 | 3.36 | 3.28 | 3.29 | 3.29 | -0.90% | 702,369 |
| Aug 6, 2025 | 3.51 | 3.51 | 3.31 | 3.32 | 3.32 | -5.68% | 1,107,110 |
| Aug 5, 2025 | 3.64 | 3.64 | 3.25 | 3.52 | 3.52 | -8.81% | 3,295,577 |
| Aug 4, 2025 | 3.85 | 3.92 | 3.84 | 3.86 | 3.86 | -3.26% | 633,569 |
| Jul 31, 2025 | 4.06 | 4.11 | 3.98 | 3.99 | 3.99 | -1.72% | 449,314 |
| Jul 30, 2025 | 4.09 | 4.12 | 4.04 | 4.06 | 4.06 | -0.49% | 388,266 |
| Jul 29, 2025 | 4.03 | 4.14 | 4.03 | 4.08 | 4.08 | 0.74% | 430,260 |
| Jul 28, 2025 | 4.02 | 4.15 | 4.00 | 4.05 | 4.05 | 2.02% | 973,582 |
| Jul 25, 2025 | 3.98 | 3.98 | 3.92 | 3.97 | 3.97 | -0.75% | 239,983 |
| Jul 24, 2025 | 4.02 | 4.05 | 3.97 | 4.00 | 4.00 | 1.01% | 369,396 |
| Jul 23, 2025 | 3.89 | 4.00 | 3.86 | 3.96 | 3.96 | 3.66% | 700,223 |
| Jul 22, 2025 | 3.82 | 3.82 | 3.78 | 3.82 | 3.82 | -0.26% | 269,476 |