OC Oerlikon Corporation AG (SWX:OERL)
Switzerland · Delayed Price · Currency is CHF 5.61
-0.17 (-2.94%)
Oct 22, 2026, 5:30 PM CEST
SWX:OERL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 5.70 | 5.78 | 5.61 | 5.61 | 5.61 | -2.94% | 356,087 |
| Oct 21, 2026 | 5.73 | 5.78 | 5.68 | 5.78 | 5.78 | 1.23% | 168,809 |
| Oct 20, 2026 | 5.84 | 5.84 | 5.67 | 5.71 | 5.71 | -2.23% | 194,743 |
| Oct 19, 2026 | 5.92 | 5.92 | 5.77 | 5.84 | 5.84 | -1.68% | 379,906 |
| Oct 16, 2026 | 5.79 | 5.97 | 5.79 | 5.94 | 5.94 | 2.06% | 518,345 |
| Oct 15, 2026 | 5.60 | 5.82 | 5.43 | 5.82 | 5.82 | 3.19% | 1,123,934 |
| Oct 14, 2026 | 5.82 | 5.86 | 5.64 | 5.64 | 5.64 | -3.09% | 536,893 |
| Oct 13, 2026 | 5.60 | 5.85 | 5.56 | 5.82 | 5.82 | 3.93% | 625,999 |
| Oct 12, 2026 | 5.64 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 378,991 |
| Oct 9, 2026 | 5.70 | 5.71 | 5.58 | 5.65 | 5.65 | 0.18% | 482,808 |
| Oct 8, 2026 | 5.71 | 5.71 | 5.60 | 5.64 | 5.64 | -1.74% | 494,010 |
| Oct 7, 2026 | 5.85 | 5.87 | 5.70 | 5.74 | 5.74 | -2.38% | 310,868 |
| Oct 6, 2026 | 5.77 | 5.89 | 5.76 | 5.88 | 5.88 | 2.44% | 555,875 |
| Oct 5, 2026 | 5.68 | 5.76 | 5.65 | 5.74 | 5.74 | 1.06% | 366,604 |
| Oct 2, 2026 | 5.64 | 5.70 | 5.60 | 5.68 | 5.68 | 1.61% | 458,647 |
| Oct 1, 2026 | 5.76 | 5.83 | 5.56 | 5.59 | 5.59 | -3.12% | 631,348 |
| Sep 30, 2026 | 5.75 | 5.86 | 5.73 | 5.77 | 5.77 | 0.35% | 730,297 |
| Sep 29, 2026 | 5.75 | 5.79 | 5.68 | 5.75 | 5.75 | 1.05% | 440,677 |
| Sep 28, 2026 | 5.77 | 5.80 | 5.69 | 5.69 | 5.69 | -1.22% | 443,747 |
| Sep 25, 2026 | 5.92 | 5.95 | 5.76 | 5.76 | 5.76 | -1.87% | 560,049 |
| Sep 24, 2026 | 5.89 | 5.96 | 5.84 | 5.87 | 5.87 | -0.68% | 633,437 |
| Sep 23, 2026 | 5.95 | 5.99 | 5.86 | 5.91 | 5.91 | -0.17% | 849,596 |
| Sep 22, 2026 | 5.66 | 5.95 | 5.66 | 5.92 | 5.92 | 5.53% | 1,542,793 |
| Sep 21, 2026 | 5.45 | 5.63 | 5.45 | 5.61 | 5.61 | 3.70% | 703,649 |
| Sep 18, 2026 | 5.43 | 5.54 | 5.40 | 5.41 | 5.41 | -0.18% | 1,139,914 |
| Sep 17, 2026 | 5.42 | 5.46 | 5.37 | 5.42 | 5.42 | 0.74% | 383,466 |
| Sep 16, 2026 | 5.30 | 5.45 | 5.26 | 5.38 | 5.38 | 1.51% | 581,594 |
| Sep 15, 2026 | 5.23 | 5.30 | 5.16 | 5.30 | 5.30 | 0.95% | 365,230 |
| Sep 14, 2026 | 5.18 | 5.30 | 5.14 | 5.25 | 5.25 | - | 399,089 |
| Sep 11, 2026 | 5.23 | 5.27 | 5.19 | 5.25 | 5.25 | 0.96% | 322,680 |
| Sep 10, 2026 | 5.20 | 5.26 | 5.15 | 5.20 | 5.20 | -0.19% | 473,889 |
| Sep 9, 2026 | 5.50 | 5.56 | 5.14 | 5.21 | 5.21 | -2.98% | 757,503 |
| Sep 8, 2026 | 5.50 | 5.52 | 5.20 | 5.37 | 5.37 | 2.09% | 1,009,591 |
| Sep 7, 2026 | 5.17 | 5.33 | 5.17 | 5.26 | 5.26 | 0.38% | 515,142 |
| Sep 4, 2026 | 5.24 | 5.25 | 5.19 | 5.24 | 5.24 | 0.58% | 524,694 |
| Sep 3, 2026 | 5.23 | 5.25 | 5.14 | 5.21 | 5.21 | -0.38% | 358,957 |
| Sep 2, 2026 | 5.21 | 5.28 | 5.19 | 5.23 | 5.23 | 0.38% | 669,582 |
| Sep 1, 2026 | 5.18 | 5.34 | 5.16 | 5.21 | 5.21 | 0.97% | 595,652 |
| Aug 31, 2026 | 5.16 | 5.19 | 5.13 | 5.16 | 5.16 | -0.58% | 545,733 |
| Aug 28, 2026 | 5.22 | 5.27 | 5.15 | 5.19 | 5.19 | -0.76% | 423,353 |
| Aug 27, 2026 | 5.21 | 5.25 | 5.18 | 5.23 | 5.23 | 0.38% | 340,970 |
| Aug 26, 2026 | 5.12 | 5.21 | 5.11 | 5.21 | 5.21 | 2.76% | 442,041 |
| Aug 25, 2026 | 5.02 | 5.17 | 5.02 | 5.07 | 5.07 | 1.20% | 385,257 |
| Aug 24, 2026 | 5.00 | 5.06 | 4.93 | 5.01 | 5.01 | -0.60% | 277,527 |
| 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 |