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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	3.2	3.21	3.21	3.25	3.19	425,005
December 04, 2025	3.12	3.19	3.19	3.19	3.12	399,406
December 03, 2025	3.15	3.11	3.11	3.17	3.06	523,540
December 02, 2025	3.15	3.15	3.15	3.16	3.1	264,159
December 01, 2025	3.16	3.16	3.16	3.18	3.13	339,812
November 28, 2025	3.12	3.16	3.16	3.17	3.12	381,390
November 27, 2025	3.12	3.15	3.15	3.19	3.1	742,638
November 26, 2025	3.06	3.09	3.09	3.12	3.04	690,867
November 25, 2025	3.02	3.04	3.04	3.05	2.99	687,514
November 24, 2025	3	3.01	3.01	3.05	2.99	748,937
November 21, 2025	2.89	2.96	2.96	2.97	2.89	540,455
November 20, 2025	2.96	2.92	2.92	2.96	2.9	476,573
November 19, 2025	2.92	2.92	2.92	2.94	2.88	589,420
November 18, 2025	2.95	2.93	2.93	2.99	2.92	639,381
November 17, 2025	3.03	3	3	3.04	2.95	504,313
November 14, 2025	3.03	3.04	3.04	3.04	2.98	667,586
November 13, 2025	3.07	3.06	3.06	3.09	3.04	339,205
November 12, 2025	3.12	3.06	3.06	3.13	3.06	526,471
November 11, 2025	3.06	3.11	3.11	3.11	3.04	769,947
November 10, 2025	3.04	3.03	3.03	3.09	3.03	514,015
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

OC Oerlikon Corporation AG (OERL.SW) SIX