ORIOR AG (SWX:ORON)
Switzerland · Delayed Price · Currency is CHF 15.02
-1.10 (-6.82%)
Sep 1, 2025, 5:30 PM CET
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 12.00 | 12.10 | 11.24 | 11.60 | 11.60 | -3.33% | 49,499 |
| Jul 16, 2025 | 12.36 | 12.36 | 12.00 | 12.00 | 12.00 | -2.44% | 56,079 |
| Jul 15, 2025 | 12.06 | 12.50 | 12.06 | 12.30 | 12.30 | 1.99% | 13,355 |
| Jul 14, 2025 | 12.52 | 12.58 | 12.06 | 12.06 | 12.06 | -3.21% | 20,701 |
| Jul 11, 2025 | 13.08 | 13.20 | 12.46 | 12.46 | 12.46 | -4.89% | 24,649 |
| Jul 10, 2025 | 12.34 | 13.30 | 12.30 | 13.10 | 13.10 | 5.31% | 25,993 |
| Jul 9, 2025 | 12.28 | 12.68 | 12.14 | 12.44 | 12.44 | 0.97% | 11,407 |
| Jul 8, 2025 | 12.10 | 12.42 | 12.06 | 12.32 | 12.32 | 1.82% | 21,924 |
| Jul 7, 2025 | 12.52 | 12.52 | 12.10 | 12.10 | 12.10 | -2.73% | 13,234 |
| Jul 4, 2025 | 12.16 | 12.54 | 12.10 | 12.44 | 12.44 | 2.47% | 28,013 |
| Jul 3, 2025 | 12.60 | 12.70 | 12.10 | 12.14 | 12.14 | -3.19% | 46,690 |
| Jul 2, 2025 | 12.92 | 12.98 | 12.54 | 12.54 | 12.54 | -2.03% | 12,824 |
| Jul 1, 2025 | 12.84 | 12.92 | 12.50 | 12.80 | 12.80 | -0.31% | 19,846 |
| Jun 30, 2025 | 13.14 | 13.14 | 12.84 | 12.84 | 12.84 | -3.17% | 14,519 |
| Jun 27, 2025 | 13.10 | 13.28 | 13.00 | 13.26 | 13.26 | 1.38% | 13,935 |
| Jun 26, 2025 | 13.14 | 13.28 | 13.08 | 13.08 | 13.08 | 0.46% | 13,939 |
| Jun 25, 2025 | 14.10 | 14.24 | 13.02 | 13.02 | 13.02 | -8.18% | 43,744 |
| Jun 24, 2025 | 13.72 | 14.28 | 13.70 | 14.18 | 14.18 | 4.26% | 20,478 |
| Jun 23, 2025 | 13.60 | 13.86 | 13.32 | 13.60 | 13.60 | 0.89% | 16,280 |
| Jun 20, 2025 | 13.44 | 13.90 | 13.42 | 13.48 | 13.48 | 0.60% | 34,749 |