OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 3.290
-0.005 (-0.15%)
Apr 22, 2026, 5:30 PM CET
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 3.33 | 3.34 | 3.26 | 3.29 | 3.29 | -0.15% | 550,876 |
| Apr 21, 2026 | 3.30 | 3.32 | 3.27 | 3.30 | 3.30 | 0.46% | 306,929 |
| Apr 20, 2026 | 3.33 | 3.33 | 3.19 | 3.28 | 3.28 | -3.39% | 538,504 |
| Apr 17, 2026 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | 0.74% | 604,385 |
| Apr 16, 2026 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 0.60% | 783,135 |
| Apr 15, 2026 | 3.47 | 3.49 | 3.34 | 3.35 | 3.35 | -4.01% | 977,280 |
| Apr 14, 2026 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 360,089 |
| Apr 13, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -2.54% | 398,221 |
| Apr 10, 2026 | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | 3.05% | 591,951 |
| Apr 9, 2026 | 3.53 | 3.53 | 3.40 | 3.45 | 3.45 | -2.68% | 506,866 |
| Apr 8, 2026 | 3.37 | 3.55 | 3.27 | 3.54 | 3.54 | 11.32% | 1,274,895 |
| Apr 7, 2026 | 3.21 | 3.27 | 3.18 | 3.18 | 3.18 | -0.25% | 722,035 |
| Apr 2, 2026 | 3.15 | 3.20 | 3.11 | 3.19 | 3.19 | 0.19% | 601,536 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.15 | 3.18 | 3.18 | 2.45% | 479,016 |
| Mar 31, 2026 | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | -0.96% | 454,990 |
| Mar 30, 2026 | 3.03 | 3.17 | 2.98 | 3.14 | 3.14 | 3.50% | 909,296 |
| Mar 27, 2026 | 3.06 | 3.09 | 2.99 | 3.03 | 3.03 | -0.79% | 737,525 |
| Mar 26, 2026 | 3.05 | 3.11 | 2.98 | 3.05 | 3.05 | -19.25% | 2,624,762 |
| Mar 25, 2026 | 3.83 | 3.90 | 3.75 | 3.78 | 2.93 | 0.42% | 978,069 |
| Mar 24, 2026 | 3.76 | 3.78 | 3.61 | 3.77 | 2.92 | 1.18% | 1,078,267 |
| Mar 23, 2026 | 3.64 | 3.80 | 3.57 | 3.72 | 2.89 | 1.09% | 1,396,261 |
| Mar 20, 2026 | 3.79 | 3.83 | 3.68 | 3.68 | 2.85 | -1.55% | 1,049,260 |
| Mar 19, 2026 | 3.86 | 3.86 | 3.72 | 3.74 | 2.90 | -4.10% | 1,107,143 |
| Mar 18, 2026 | 3.93 | 3.99 | 3.90 | 3.90 | 3.02 | 0.21% | 930,778 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.84 | 3.89 | 3.02 | 0.46% | 555,976 |
| Mar 16, 2026 | 3.90 | 3.91 | 3.84 | 3.87 | 3.00 | -0.67% | 703,868 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.88 | 3.90 | 3.02 | -2.16% | 829,376 |
| Mar 12, 2026 | 3.99 | 4.02 | 3.95 | 3.99 | 3.09 | 0.25% | 664,637 |
| Mar 11, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.08 | 1.64% | 880,484 |
| Mar 10, 2026 | 3.90 | 3.95 | 3.87 | 3.91 | 3.03 | 2.73% | 734,231 |
| Mar 9, 2026 | 3.81 | 3.84 | 3.74 | 3.81 | 2.95 | -2.16% | 1,121,489 |
| Mar 6, 2026 | 3.96 | 3.97 | 3.86 | 3.89 | 3.02 | -1.47% | 800,836 |
| Mar 5, 2026 | 3.96 | 4.03 | 3.90 | 3.95 | 3.06 | -0.30% | 1,000,920 |
| Mar 4, 2026 | 4.01 | 4.02 | 3.94 | 3.96 | 3.07 | -1.10% | 792,237 |
| Mar 3, 2026 | 4.08 | 4.12 | 3.95 | 4.01 | 3.11 | -2.01% | 999,043 |
| Mar 2, 2026 | 4.14 | 4.23 | 4.05 | 4.09 | 3.17 | -3.36% | 752,807 |
| Feb 27, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 3.28 | - | 687,371 |
| Feb 26, 2026 | 4.13 | 4.29 | 4.05 | 4.23 | 3.28 | -0.33% | 1,128,237 |
| Feb 25, 2026 | 4.39 | 4.39 | 4.22 | 4.24 | 3.29 | -4.37% | 1,226,494 |
| Feb 24, 2026 | 4.00 | 4.44 | 3.98 | 4.44 | 3.44 | 16.67% | 3,148,653 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 2.95 | -2.46% | 546,242 |
| Feb 20, 2026 | 3.80 | 4.01 | 3.80 | 3.90 | 3.02 | 4.28% | 714,044 |
| Feb 19, 2026 | 3.76 | 3.77 | 3.72 | 3.74 | 2.90 | 0.32% | 272,840 |
| Feb 18, 2026 | 3.80 | 3.81 | 3.71 | 3.73 | 2.89 | -1.95% | 282,691 |
| Feb 17, 2026 | 3.82 | 3.88 | 3.75 | 3.80 | 2.95 | -0.42% | 394,372 |
| Feb 16, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 2.96 | -2.90% | 401,147 |
| Feb 13, 2026 | 3.96 | 3.98 | 3.92 | 3.93 | 3.05 | -0.71% | 412,787 |
| Feb 12, 2026 | 4.01 | 4.06 | 3.96 | 3.96 | 3.07 | -0.50% | 463,945 |
| Feb 11, 2026 | 4.00 | 4.02 | 3.88 | 3.98 | 3.09 | -0.50% | 422,178 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 3.10 | 3.04% | 806,414 |