OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 5.04
+0.08 (1.61%)
Aug 21, 2026, 5:31 PM CET
SWX:OERL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.00 | 5.04 | 4.94 | 5.04 | 5.04 | 1.61% | 360,945 |
| Aug 20, 2026 | 5.03 | 5.03 | 4.87 | 4.96 | 4.96 | -1.20% | 321,236 |
| Aug 19, 2026 | 5.04 | 5.04 | 4.96 | 5.02 | 5.02 | -1.18% | 443,415 |
| Aug 18, 2026 | 5.16 | 5.16 | 5.02 | 5.08 | 5.08 | -2.12% | 397,544 |
| Aug 17, 2026 | 5.28 | 5.33 | 5.19 | 5.19 | 5.19 | -1.14% | 578,474 |
| Aug 14, 2026 | 5.08 | 5.25 | 4.99 | 5.25 | 5.25 | 3.75% | 829,859 |
| Aug 13, 2026 | 4.98 | 5.12 | 4.96 | 5.06 | 5.06 | 3.05% | 870,748 |
| Aug 12, 2026 | 4.93 | 5.04 | 4.88 | 4.91 | 4.91 | - | 627,132 |
| Aug 11, 2026 | 4.74 | 5.02 | 4.74 | 4.91 | 4.91 | 3.92% | 824,054 |
| Aug 10, 2026 | 4.83 | 4.88 | 4.73 | 4.73 | 4.73 | -3.67% | 597,792 |
| Aug 7, 2026 | 4.92 | 4.96 | 4.80 | 4.91 | 4.91 | -1.41% | 597,650 |
| Aug 6, 2026 | 4.67 | 5.10 | 4.60 | 4.98 | 4.98 | 0.10% | 1,533,075 |
| Aug 5, 2026 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 2.79% | 604,855 |
| Aug 4, 2026 | 4.80 | 4.84 | 4.74 | 4.84 | 4.84 | 1.15% | 316,480 |
| Aug 3, 2026 | 4.80 | 4.90 | 4.78 | 4.78 | 4.78 | 0.74% | 355,897 |
| Jul 31, 2026 | 4.76 | 4.80 | 4.72 | 4.75 | 4.75 | 0.53% | 250,083 |
| Jul 30, 2026 | 4.74 | 4.82 | 4.70 | 4.72 | 4.72 | -0.53% | 424,243 |
| Jul 29, 2026 | 4.81 | 4.88 | 4.71 | 4.75 | 4.75 | -2.97% | 363,122 |
| Jul 28, 2026 | 4.75 | 4.89 | 4.75 | 4.89 | 4.89 | 2.52% | 365,034 |
| Jul 27, 2026 | 4.82 | 4.87 | 4.75 | 4.77 | 4.77 | -0.63% | 381,027 |
| Jul 24, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.35% | 253,867 |
| Jul 23, 2026 | 4.66 | 4.75 | 4.64 | 4.69 | 4.69 | 0.43% | 262,338 |
| Jul 22, 2026 | 4.68 | 4.69 | 4.63 | 4.67 | 4.67 | -0.64% | 285,322 |
| Jul 21, 2026 | 4.62 | 4.72 | 4.61 | 4.70 | 4.70 | 0.75% | 279,018 |
| Jul 20, 2026 | 4.75 | 4.75 | 4.61 | 4.67 | 4.67 | -2.51% | 468,225 |
| Jul 17, 2026 | 4.88 | 4.90 | 4.77 | 4.79 | 4.79 | -2.94% | 402,034 |
| Jul 16, 2026 | 4.90 | 5.05 | 4.82 | 4.93 | 4.93 | 1.23% | 675,252 |
| Jul 15, 2026 | 4.74 | 4.94 | 4.73 | 4.87 | 4.87 | 8.34% | 1,886,376 |
| Jul 14, 2026 | 4.52 | 4.59 | 4.48 | 4.50 | 4.50 | -1.10% | 251,811 |
| Jul 13, 2026 | 4.33 | 4.55 | 4.33 | 4.55 | 4.55 | 3.89% | 488,891 |
| Jul 10, 2026 | 4.40 | 4.40 | 4.30 | 4.38 | 4.38 | 0.57% | 229,546 |
| Jul 9, 2026 | 4.35 | 4.36 | 4.27 | 4.35 | 4.35 | 1.28% | 436,690 |
| Jul 8, 2026 | 4.40 | 4.41 | 4.28 | 4.30 | 4.30 | -3.81% | 489,141 |
| Jul 7, 2026 | 4.50 | 4.57 | 4.43 | 4.47 | 4.47 | -1.76% | 480,339 |
| Jul 6, 2026 | 4.39 | 4.63 | 4.39 | 4.55 | 4.55 | 7.45% | 1,779,562 |
| Jul 3, 2026 | 4.02 | 4.23 | 4.01 | 4.23 | 4.23 | 5.09% | 1,513,330 |
| Jul 2, 2026 | 3.98 | 4.03 | 3.92 | 4.03 | 4.03 | 0.75% | 323,182 |
| Jul 1, 2026 | 4.08 | 4.09 | 3.99 | 4.00 | 4.00 | -1.84% | 397,458 |
| Jun 30, 2026 | 4.10 | 4.14 | 4.04 | 4.07 | 4.07 | -0.49% | 627,924 |
| Jun 29, 2026 | 3.92 | 4.09 | 3.91 | 4.09 | 4.09 | 4.34% | 800,486 |
| Jun 26, 2026 | 3.93 | 3.97 | 3.88 | 3.92 | 3.92 | -1.63% | 193,026 |
| Jun 25, 2026 | 3.97 | 4.03 | 3.94 | 3.99 | 3.99 | 0.89% | 828,061 |
| Jun 24, 2026 | 3.83 | 3.98 | 3.80 | 3.95 | 3.95 | 3.95% | 428,500 |
| Jun 23, 2026 | 3.82 | 3.85 | 3.77 | 3.80 | 3.80 | -2.94% | 315,086 |
| Jun 22, 2026 | 3.94 | 3.94 | 3.85 | 3.92 | 3.92 | 0.26% | 312,304 |
| Jun 19, 2026 | 3.92 | 3.97 | 3.91 | 3.91 | 3.91 | -0.51% | 1,250,003 |
| Jun 18, 2026 | 3.91 | 3.94 | 3.87 | 3.93 | 3.93 | 0.26% | 430,086 |
| Jun 17, 2026 | 3.83 | 3.92 | 3.82 | 3.92 | 3.92 | 1.29% | 359,171 |
| Jun 16, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | 0.13% | 344,968 |
| Jun 15, 2026 | 3.89 | 3.97 | 3.86 | 3.86 | 3.86 | 1.45% | 557,512 |