ORIOR AG (SWX:ORON)
Switzerland · Delayed Price · Currency is CHF 11.68
-0.22 (-1.85%)
Oct 2, 2026, 5:30 PM CET
ORIOR AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.98 | 11.98 | 11.54 | 11.68 | - | -1.85% | 3,541 |
| Oct 1, 2026 | 12.08 | 12.08 | 11.74 | 11.90 | 11.90 | -0.83% | 14,844 |
| Sep 30, 2026 | 12.24 | 12.36 | 12.00 | 12.00 | 12.00 | -2.60% | 19,716 |
| Sep 29, 2026 | 12.40 | 12.60 | 12.26 | 12.32 | 12.32 | -0.65% | 5,901 |
| Sep 28, 2026 | 12.62 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 6,876 |
| Sep 25, 2026 | 12.44 | 12.84 | 12.26 | 12.70 | 12.70 | 3.25% | 5,770 |
| Sep 24, 2026 | 12.86 | 12.90 | 12.14 | 12.30 | 12.30 | -4.95% | 10,533 |
| Sep 23, 2026 | 12.74 | 13.18 | 12.74 | 12.94 | 12.94 | 1.09% | 13,605 |
| Sep 22, 2026 | 12.56 | 12.80 | 12.56 | 12.80 | 12.80 | 1.27% | 9,615 |
| Sep 21, 2026 | 12.32 | 12.64 | 12.32 | 12.64 | 12.64 | 2.60% | 11,506 |
| Sep 18, 2026 | 12.14 | 12.58 | 12.10 | 12.32 | 12.32 | 0.82% | 55,002 |
| Sep 17, 2026 | 11.86 | 12.28 | 11.74 | 12.22 | 12.22 | 4.27% | 10,666 |
| Sep 16, 2026 | 11.58 | 11.94 | 11.58 | 11.72 | 11.72 | 0.51% | 9,468 |
| Sep 15, 2026 | 11.54 | 11.68 | 11.34 | 11.66 | 11.66 | - | 30,320 |
| Sep 14, 2026 | 11.90 | 11.90 | 11.56 | 11.66 | 11.66 | -2.02% | 17,366 |
| Sep 11, 2026 | 11.76 | 11.94 | 11.76 | 11.90 | 11.90 | 1.54% | 6,388 |
| Sep 10, 2026 | 12.00 | 12.04 | 11.72 | 11.72 | 11.72 | -2.82% | 18,111 |
| Sep 9, 2026 | 12.56 | 12.56 | 12.00 | 12.06 | 12.06 | -3.37% | 15,422 |
| Sep 8, 2026 | 13.18 | 13.18 | 12.26 | 12.48 | 12.48 | -5.88% | 49,525 |
| Sep 7, 2026 | 13.30 | 13.48 | 13.06 | 13.26 | 13.26 | -1.04% | 14,273 |
| Sep 4, 2026 | 13.90 | 13.98 | 13.26 | 13.40 | 13.40 | -2.90% | 21,187 |
| Sep 3, 2026 | 14.10 | 14.10 | 13.80 | 13.80 | 13.80 | -1.43% | 10,040 |
| Sep 2, 2026 | 13.98 | 14.24 | 13.90 | 14.00 | 14.00 | 0.86% | 9,919 |
| Sep 1, 2026 | 14.28 | 14.32 | 13.86 | 13.88 | 13.88 | -2.12% | 6,369 |
| Aug 31, 2026 | 13.94 | 14.38 | 13.90 | 14.18 | 14.18 | 1.72% | 35,777 |
| Aug 28, 2026 | 14.20 | 14.20 | 13.90 | 13.94 | 13.94 | -1.55% | 13,923 |
| Aug 27, 2026 | 14.12 | 14.20 | 13.88 | 14.16 | 14.16 | 0.28% | 15,004 |
| Aug 26, 2026 | 14.52 | 14.92 | 13.98 | 14.12 | 14.12 | -3.68% | 76,405 |
| Aug 25, 2026 | 14.38 | 15.00 | 13.52 | 14.66 | 14.66 | -9.51% | 87,337 |
| Aug 24, 2026 | 16.00 | 16.48 | 15.94 | 16.20 | 16.20 | 1.63% | 25,884 |
| Aug 21, 2026 | 15.76 | 15.98 | 15.70 | 15.94 | 15.94 | 1.79% | 7,314 |
| Aug 20, 2026 | 15.08 | 15.94 | 15.02 | 15.66 | 15.66 | 3.85% | 23,396 |
| Aug 19, 2026 | 15.14 | 15.32 | 14.92 | 15.08 | 15.08 | -1.05% | 4,980 |
| Aug 18, 2026 | 15.00 | 15.26 | 14.72 | 15.24 | 15.24 | 0.93% | 12,333 |
| Aug 17, 2026 | 14.90 | 15.12 | 14.74 | 15.10 | 15.10 | 1.34% | 6,494 |
| Aug 14, 2026 | 14.44 | 14.90 | 14.40 | 14.90 | 14.90 | 2.48% | 3,221 |
| Aug 13, 2026 | 14.84 | 14.90 | 14.40 | 14.54 | 14.54 | -0.68% | 10,814 |
| Aug 12, 2026 | 14.44 | 14.68 | 14.12 | 14.64 | 14.64 | 2.09% | 8,944 |
| Aug 11, 2026 | 14.08 | 14.52 | 14.00 | 14.34 | 14.34 | 1.56% | 6,444 |
| Aug 10, 2026 | 14.56 | 14.56 | 14.02 | 14.12 | 14.12 | -2.89% | 1,776 |
| Aug 7, 2026 | 14.50 | 14.60 | 14.26 | 14.54 | 14.54 | -0.14% | 6,988 |
| Aug 6, 2026 | 14.18 | 14.80 | 14.18 | 14.56 | 14.56 | 1.96% | 8,133 |
| Aug 5, 2026 | 14.32 | 14.38 | 14.12 | 14.28 | 14.28 | -1.24% | 7,332 |
| Aug 4, 2026 | 14.10 | 14.62 | 14.00 | 14.46 | 14.46 | 1.83% | 7,279 |
| Aug 3, 2026 | 14.48 | 14.64 | 13.98 | 14.20 | 14.20 | -0.84% | 11,727 |
| Jul 31, 2026 | 14.62 | 14.64 | 14.14 | 14.32 | 14.32 | -1.10% | 4,638 |
| Jul 30, 2026 | 14.48 | 14.86 | 14.48 | 14.48 | 14.48 | -0.14% | 3,103 |
| Jul 29, 2026 | 14.86 | 14.88 | 14.38 | 14.50 | 14.50 | -3.33% | 5,781 |
| Jul 28, 2026 | 14.68 | 15.18 | 14.68 | 15.00 | 15.00 | 3.16% | 7,698 |
| Jul 27, 2026 | 15.06 | 15.06 | 14.54 | 14.54 | 14.54 | -3.32% | 3,703 |