OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 3.840
+0.110 (2.95%)
Jun 2, 2026, 5:30 PM CET
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 2.95% | 435,847 |
| Jun 1, 2026 | 3.80 | 3.83 | 3.69 | 3.73 | 3.73 | -2.36% | 429,105 |
| May 29, 2026 | 3.79 | 3.88 | 3.76 | 3.82 | 3.82 | 0.26% | 671,188 |
| May 28, 2026 | 3.79 | 3.82 | 3.74 | 3.81 | 3.81 | 0.93% | 379,711 |
| May 27, 2026 | 3.70 | 3.82 | 3.70 | 3.78 | 3.78 | 2.03% | 872,801 |
| May 26, 2026 | 3.63 | 3.70 | 3.60 | 3.70 | 3.70 | 2.92% | 679,575 |
| May 22, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 1.99% | 422,116 |
| May 21, 2026 | 3.53 | 3.56 | 3.51 | 3.53 | 3.53 | -0.98% | 533,942 |
| May 20, 2026 | 3.49 | 3.62 | 3.48 | 3.56 | 3.56 | 2.01% | 453,164 |
| May 19, 2026 | 3.55 | 3.58 | 3.49 | 3.49 | 3.49 | -1.83% | 251,591 |
| May 18, 2026 | 3.49 | 3.60 | 3.47 | 3.56 | 3.56 | 0.28% | 391,050 |
| May 15, 2026 | 3.62 | 3.64 | 3.49 | 3.55 | 3.55 | -2.07% | 432,084 |
| May 13, 2026 | 3.57 | 3.64 | 3.53 | 3.62 | 3.62 | 2.55% | 297,810 |
| May 12, 2026 | 3.56 | 3.64 | 3.52 | 3.53 | 3.53 | -3.42% | 345,842 |
| May 11, 2026 | 3.59 | 3.66 | 3.57 | 3.66 | 3.66 | 1.39% | 313,140 |
| May 8, 2026 | 3.62 | 3.67 | 3.56 | 3.61 | 3.61 | -0.96% | 422,497 |
| May 7, 2026 | 3.56 | 3.67 | 3.56 | 3.64 | 3.64 | 2.82% | 688,953 |
| May 6, 2026 | 3.49 | 3.57 | 3.47 | 3.54 | 3.54 | 2.02% | 533,622 |
| May 5, 2026 | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -1.84% | 345,223 |
| May 4, 2026 | 3.45 | 3.59 | 3.44 | 3.54 | 3.54 | 3.51% | 708,298 |
| Apr 30, 2026 | 3.34 | 3.49 | 3.31 | 3.42 | 3.42 | 4.43% | 1,187,083 |
| Apr 29, 2026 | 3.27 | 3.36 | 3.24 | 3.27 | 3.27 | 0.15% | 519,453 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | 0.62% | 473,246 |
| Apr 27, 2026 | 3.26 | 3.32 | 3.24 | 3.25 | 3.25 | 0.15% | 303,781 |
| Apr 24, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | -1.37% | 315,572 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | -0.15% | 538,192 |
| 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 | 4.16% | 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 |