OC Oerlikon Corporation AG - OERL.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3	3.02	3.02	3.05	2.97	761,587
November 06, 2025	2.96	2.99	2.99	3.04	2.95	654,824
November 05, 2025	2.95	2.92	2.92	3.06	2.91	1.44M
November 04, 2025	2.96	2.8	2.8	3.06	2.72	1.42M
November 03, 2025	2.88	2.8	2.8	2.88	2.79	793,860
October 31, 2025	2.81	2.87	2.87	2.89	2.8	682,317
October 30, 2025	2.87	2.83	2.83	2.9	2.82	482,760
October 29, 2025	2.89	2.88	2.88	2.92	2.85	399,074
October 28, 2025	2.91	2.88	2.88	2.91	2.85	566,576
October 27, 2025	2.93	2.93	2.93	2.96	2.89	429,934
October 24, 2025	2.9	2.92	2.92	2.93	2.87	691,152
October 23, 2025	2.82	2.88	2.88	2.91	2.82	481,009
October 22, 2025	2.81	2.83	2.83	2.84	2.78	895,843
October 21, 2025	2.82	2.83	2.83	2.84	2.77	322,718
October 20, 2025	2.8	2.82	2.82	2.85	2.79	618,535
October 17, 2025	2.72	2.79	2.79	2.8	2.7	621,940
October 16, 2025	2.74	2.76	2.76	2.79	2.73	381,453
October 15, 2025	2.8	2.74	2.74	2.8	2.73	759,331
October 14, 2025	2.72	2.71	2.71	2.77	2.69	723,285
October 13, 2025	2.67	2.75	2.75	2.78	2.67	1.05M
October 10, 2025	2.71	2.67	2.67	2.74	2.67	441,015
October 09, 2025	2.71	2.7	2.7	2.74	2.68	475,355
October 08, 2025	2.71	2.7	2.7	2.74	2.69	236,644
October 07, 2025	2.71	2.71	2.71	2.76	2.7	293,042
October 06, 2025	2.72	2.72	2.72	2.73	2.67	432,296
October 03, 2025	2.75	2.72	2.72	2.75	2.7	308,179
October 02, 2025	2.73	2.73	2.73	2.8	2.71	514,816
October 01, 2025	2.69	2.72	2.72	2.73	2.68	391,535
September 30, 2025	2.72	2.69	2.69	2.73	2.68	525,911
September 29, 2025	2.73	2.74	2.74	2.76	2.7	461,739
September 26, 2025	2.77	2.73	2.73	2.79	2.7	768,484
September 25, 2025	2.82	2.78	2.78	2.86	2.77	539,303
September 24, 2025	2.78	2.84	2.84	2.88	2.77	681,197
September 23, 2025	2.75	2.78	2.78	2.86	2.75	960,212
September 22, 2025	2.74	2.76	2.76	2.76	2.61	1.51M
September 19, 2025	2.9	2.82	2.82	2.94	2.82	1.54M
September 18, 2025	2.88	2.91	2.91	2.98	2.86	768,267
September 17, 2025	2.88	2.85	2.85	2.91	2.84	327,368
September 16, 2025	2.92	2.89	2.89	2.94	2.88	371,212
September 15, 2025	2.9	2.91	2.91	2.98	2.9	350,087
September 12, 2025	2.91	2.91	2.91	2.94	2.89	362,960
September 11, 2025	2.94	2.92	2.92	2.94	2.88	386,443
September 10, 2025	2.96	2.93	2.93	2.98	2.93	372,005
September 09, 2025	2.95	2.96	2.96	2.97	2.9	332,979
September 08, 2025	2.93	2.94	2.94	2.97	2.91	347,991
September 05, 2025	2.92	2.93	2.93	3	2.92	575,815
September 04, 2025	2.89	2.91	2.91	2.92	2.89	739,838
September 03, 2025	2.92	2.88	2.88	2.93	2.88	387,079
September 02, 2025	2.93	2.88	2.88	2.94	2.86	933,852
September 01, 2025	2.94	2.93	2.93	2.98	2.92	819,003
August 29, 2025	2.96	2.94	2.94	2.99	2.94	601,291
August 28, 2025	2.96	2.98	2.98	3.04	2.96	937,479
August 27, 2025	3.02	2.96	2.96	3.04	2.94	713,166
August 26, 2025	3.05	3.03	3.03	3.05	3	664,462
August 25, 2025	3.07	3.06	3.06	3.08	3.05	358,098
August 22, 2025	2.99	3.05	3.05	3.05	2.95	832,550
August 21, 2025	3.02	2.96	2.96	3.03	2.92	1.32M
August 20, 2025	3.06	3.03	3.03	3.07	3.02	555,491
August 19, 2025	3	3.08	3.08	3.13	3	811,141
August 18, 2025	3.06	2.99	2.99	3.06	2.96	934,513

OC Oerlikon Corporation AG (OERL.SW) SIX