ORIOR AG (SWX:ORON)
Switzerland · Delayed Price · Currency is CHF 12.64
0.00 (0.00%)
Oct 17, 2025, 5:31 PM CET
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.74 | 12.78 | 12.42 | 12.64 | 12.64 | - | 9,162 |
| Oct 16, 2025 | 13.18 | 13.18 | 12.40 | 12.64 | 12.64 | -2.77% | 25,909 |
| Oct 15, 2025 | 12.86 | 13.36 | 12.86 | 13.00 | 13.00 | 0.46% | 11,583 |
| Oct 14, 2025 | 13.58 | 13.80 | 12.86 | 12.94 | 12.94 | -5.41% | 20,797 |
| Oct 13, 2025 | 13.58 | 14.34 | 13.58 | 13.68 | 13.68 | -0.15% | 10,665 |
| Oct 10, 2025 | 14.06 | 14.06 | 13.58 | 13.70 | 13.70 | -1.86% | 13,727 |
| Oct 9, 2025 | 12.70 | 14.22 | 12.70 | 13.96 | 13.96 | 10.79% | 33,408 |
| Oct 8, 2025 | 12.60 | 12.74 | 12.48 | 12.60 | 12.60 | 0.80% | 6,607 |
| Oct 7, 2025 | 12.74 | 12.94 | 12.44 | 12.50 | 12.50 | -2.65% | 10,015 |
| Oct 6, 2025 | 12.96 | 12.98 | 12.60 | 12.84 | 12.84 | -1.83% | 13,053 |
| Oct 3, 2025 | 12.66 | 13.22 | 12.56 | 13.08 | 13.08 | 4.47% | 25,197 |
| Oct 2, 2025 | 12.06 | 12.70 | 12.06 | 12.52 | 12.52 | 3.81% | 20,167 |
| Oct 1, 2025 | 11.96 | 12.16 | 11.90 | 12.06 | 12.06 | 0.17% | 7,484 |
| Sep 30, 2025 | 11.90 | 12.16 | 11.86 | 12.04 | 12.04 | 0.84% | 15,860 |
| Sep 29, 2025 | 12.12 | 12.12 | 11.84 | 11.94 | 11.94 | - | 8,232 |
| Sep 26, 2025 | 12.50 | 12.50 | 11.90 | 11.94 | 11.94 | -4.48% | 12,866 |
| 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 |