ORIOR AG (SWX:ORON)
Switzerland · Delayed Price · Currency is CHF 11.94
-0.56 (-4.48%)
Sep 26, 2025, 5:31 PM CET
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.50 | 12.50 | 12.04 | 12.12 | 12.12 | -3.04% | 6,344 |
| Sep 25, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | -0.16% | 10,614 |
| Sep 24, 2025 | 12.52 | 12.70 | 12.38 | 12.52 | 12.52 | 0.48% | 16,162 |
| Sep 23, 2025 | 13.50 | 13.50 | 12.38 | 12.46 | 12.46 | -6.88% | 28,809 |
| Sep 22, 2025 | 13.54 | 13.62 | 13.30 | 13.38 | 13.38 | -1.18% | 11,412 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.46 | 13.54 | 13.54 | -0.59% | 18,161 |
| Sep 18, 2025 | 13.56 | 13.68 | 13.34 | 13.62 | 13.62 | -0.44% | 15,696 |
| Sep 17, 2025 | 13.42 | 13.68 | 13.32 | 13.68 | 13.68 | 1.18% | 13,648 |
| Sep 16, 2025 | 13.26 | 13.62 | 13.26 | 13.52 | 13.52 | 1.35% | 10,375 |
| Sep 15, 2025 | 13.64 | 13.90 | 13.34 | 13.34 | 13.34 | -1.91% | 14,551 |
| Sep 12, 2025 | 13.36 | 13.64 | 13.26 | 13.60 | 13.60 | 1.80% | 13,353 |
| Sep 11, 2025 | 13.58 | 13.70 | 13.32 | 13.36 | 13.36 | -0.74% | 7,843 |
| Sep 10, 2025 | 13.80 | 13.92 | 13.44 | 13.46 | 13.46 | -2.46% | 13,338 |
| Sep 9, 2025 | 13.82 | 14.20 | 13.74 | 13.80 | 13.80 | 0.73% | 12,359 |
| Sep 8, 2025 | 14.14 | 14.26 | 13.58 | 13.70 | 13.70 | -3.93% | 29,320 |
| Sep 5, 2025 | 14.22 | 14.46 | 14.02 | 14.26 | 14.26 | 0.28% | 15,435 |
| Sep 4, 2025 | 14.68 | 14.98 | 14.22 | 14.22 | 14.22 | -3.66% | 21,492 |
| Sep 3, 2025 | 15.10 | 15.10 | 14.68 | 14.76 | 14.76 | -1.73% | 16,503 |
| Sep 2, 2025 | 14.92 | 15.30 | 14.80 | 15.02 | 15.02 | - | 19,585 |
| Sep 1, 2025 | 16.24 | 16.66 | 14.92 | 15.02 | 15.02 | -6.82% | 42,922 |
| Aug 29, 2025 | 17.38 | 17.38 | 16.10 | 16.12 | 16.12 | -5.62% | 40,137 |
| Aug 28, 2025 | 16.78 | 17.52 | 16.78 | 17.08 | 17.08 | 3.52% | 66,035 |
| Aug 27, 2025 | 15.50 | 16.88 | 15.50 | 16.50 | 16.50 | 7.42% | 47,488 |
| Aug 26, 2025 | 15.76 | 16.04 | 15.36 | 15.36 | 15.36 | -1.92% | 25,511 |
| Aug 25, 2025 | 15.56 | 16.50 | 15.30 | 15.66 | 15.66 | 2.09% | 53,111 |
| Aug 22, 2025 | 14.56 | 15.72 | 14.54 | 15.34 | 15.34 | 6.09% | 43,064 |
| Aug 21, 2025 | 14.60 | 15.08 | 13.82 | 14.46 | 14.46 | -2.30% | 55,330 |
| Aug 20, 2025 | 14.00 | 14.98 | 13.68 | 14.80 | 14.80 | 6.63% | 53,016 |
| Aug 19, 2025 | 13.50 | 14.20 | 13.50 | 13.88 | 13.88 | 3.58% | 39,393 |
| Aug 18, 2025 | 13.60 | 14.18 | 13.18 | 13.40 | 13.40 | 1.82% | 38,135 |
| Aug 15, 2025 | 13.16 | 13.82 | 13.08 | 13.16 | 13.16 | 1.54% | 29,913 |
| Aug 14, 2025 | 13.52 | 13.68 | 12.80 | 12.96 | 12.96 | -3.57% | 31,470 |
| Aug 13, 2025 | 12.32 | 13.78 | 12.32 | 13.44 | 13.44 | 10.34% | 53,997 |
| Aug 12, 2025 | 12.12 | 12.20 | 12.02 | 12.18 | 12.18 | 0.66% | 6,890 |
| Aug 11, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.14% | 8,602 |
| Aug 8, 2025 | 12.74 | 12.74 | 12.24 | 12.24 | 12.24 | -2.24% | 5,969 |
| Aug 7, 2025 | 12.30 | 12.68 | 12.20 | 12.52 | 12.52 | 1.46% | 10,801 |
| Aug 6, 2025 | 12.50 | 12.72 | 12.34 | 12.34 | 12.34 | -1.12% | 14,482 |
| Aug 5, 2025 | 12.14 | 12.50 | 12.02 | 12.48 | 12.48 | 3.65% | 9,127 |
| Aug 4, 2025 | 12.04 | 12.26 | 12.04 | 12.04 | 12.04 | -1.79% | 10,964 |
| Jul 31, 2025 | 12.14 | 12.42 | 12.08 | 12.26 | 12.26 | 1.32% | 13,825 |
| Jul 30, 2025 | 12.24 | 12.28 | 12.10 | 12.10 | 12.10 | -0.33% | 4,986 |
| Jul 29, 2025 | 12.02 | 12.28 | 11.86 | 12.14 | 12.14 | 0.33% | 8,080 |
| Jul 28, 2025 | 12.26 | 12.68 | 12.02 | 12.10 | 12.10 | -0.82% | 17,742 |
| Jul 25, 2025 | 12.22 | 12.36 | 12.08 | 12.20 | 12.20 | -0.97% | 19,037 |
| Jul 24, 2025 | 12.12 | 12.46 | 12.10 | 12.32 | 12.32 | 2.16% | 22,905 |
| Jul 23, 2025 | 11.68 | 12.18 | 11.68 | 12.06 | 12.06 | 3.25% | 24,493 |
| Jul 22, 2025 | 11.70 | 11.92 | 11.68 | 11.68 | 11.68 | -0.34% | 16,330 |
| Jul 21, 2025 | 11.64 | 12.06 | 11.54 | 11.72 | 11.72 | -0.51% | 13,896 |
| Jul 18, 2025 | 11.62 | 12.20 | 11.30 | 11.78 | 11.78 | 1.55% | 43,878 |