OC Oerlikon Corporation AG (SWX:OERL)
2.830
-0.002 (-0.07%)
Oct 22, 2025, 5:30 PM CET
SWX:OERL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 2.81 | 2.84 | 2.78 | 2.83 | 2.83 | - | 895,843 |
Oct 21, 2025 | 2.82 | 2.84 | 2.77 | 2.83 | 2.83 | 0.35% | 322,718 |
Oct 20, 2025 | 2.80 | 2.85 | 2.79 | 2.82 | 2.82 | 1.08% | 618,535 |
Oct 17, 2025 | 2.72 | 2.80 | 2.70 | 2.79 | 2.79 | 1.09% | 621,940 |
Oct 16, 2025 | 2.74 | 2.79 | 2.73 | 2.76 | 2.76 | 0.73% | 381,453 |
Oct 15, 2025 | 2.80 | 2.80 | 2.73 | 2.74 | 2.74 | 1.11% | 759,331 |
Oct 14, 2025 | 2.72 | 2.77 | 2.69 | 2.71 | 2.71 | -1.45% | 723,285 |
Oct 13, 2025 | 2.67 | 2.78 | 2.67 | 2.75 | 2.75 | 3.00% | 1,052,305 |
Oct 10, 2025 | 2.71 | 2.74 | 2.67 | 2.67 | 2.67 | -1.11% | 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 | -0.37% | 236,644 |
Oct 7, 2025 | 2.71 | 2.76 | 2.70 | 2.71 | 2.71 | -0.37% | 293,042 |
Oct 6, 2025 | 2.72 | 2.73 | 2.67 | 2.72 | 2.72 | - | 432,296 |
Oct 3, 2025 | 2.75 | 2.75 | 2.70 | 2.72 | 2.72 | -0.37% | 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 | 1.12% | 391,535 |
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 |