Orior AG - ORON.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.4	10.64	10.64	10.92	10.06	156,215
February 19, 2026	10.22	10.46	10.46	10.96	9.99	66,574
February 18, 2026	10.4	10.08	10.08	10.4	9.86	54,270
February 17, 2026	10.7	10.32	10.32	10.7	10.32	34,673
February 16, 2026	10.82	10.66	10.66	10.94	10.64	20,032
February 13, 2026	11	10.9	10.9	11.2	10.82	16,154
February 12, 2026	11	11.06	11.06	11.28	10.8	64,325
February 11, 2026	11.4	11	11	11.56	10.94	64,975
February 10, 2026	11.3	11.48	11.48	11.56	11.08	58,248
February 09, 2026	11.5	11.36	11.36	11.66	11.02	79,212
February 06, 2026	10.84	11.44	11.44	11.58	10.56	71,801
February 05, 2026	10.96	10.7	10.7	11.04	10.56	37,881
February 04, 2026	10.64	10.96	10.96	10.96	10.6	53,835
February 03, 2026	10.9	10.72	10.72	10.9	10.5	33,406
February 02, 2026	10.92	10.84	10.84	10.96	10.64	17,631
January 30, 2026	11	11	11	11.56	10.94	34,190
January 29, 2026	10.9	11	11	11.06	10.62	57,827
January 28, 2026	11.9	11.1	11.1	11.9	10.8	132,616
January 27, 2026	10.94	10.64	10.64	10.94	10.54	29,360
January 26, 2026	11	10.88	10.88	11.1	10.88	18,006
January 23, 2026	11.36	11.02	11.02	11.36	11	37,064
January 22, 2026	11.46	11.44	11.44	11.62	11.3	18,265
January 21, 2026	12	11.4	11.4	12	11.34	19,308
January 20, 2026	12.04	11.94	11.94	12.2	11.62	25,764
January 19, 2026	12.16	11.86	11.86	12.42	11.82	43,864
January 16, 2026	12.42	12.1	12.1	12.42	12	21,019
January 15, 2026	12.6	12.5	12.5	12.8	12.1	49,062
January 14, 2026	12.32	12.5	12.5	13.38	12.18	83,685
January 13, 2026	12.86	12.42	12.42	12.86	12.34	14,422
January 12, 2026	12.6	12.76	12.76	13.14	12.6	12,565
January 09, 2026	12.52	12.7	12.7	12.84	12.26	9,861
January 08, 2026	12.42	12.52	12.52	12.78	12.18	7,535
January 07, 2026	13.5	12.32	12.32	13.58	12.12	57,121
January 06, 2026	13.26	13.46	13.46	13.46	13.24	2,951
January 05, 2026	13.72	13.26	13.26	13.8	13.1	9,314
December 30, 2025	13.54	13.6	13.6	13.86	13.5	15,292
December 29, 2025	13.14	13.66	13.66	13.7	12.94	17,930
December 23, 2025	13	13.1	13.1	13.3	12.84	15,120
December 22, 2025	12.92	12.9	12.9	13.16	12.5	18,138
December 19, 2025	12.5	12.88	12.88	13.6	12.5	40,200
December 18, 2025	11.82	12.5	12.5	12.5	11.82	17,335
December 17, 2025	11.62	11.82	11.82	12.04	11.62	11,489
December 16, 2025	11.68	11.72	11.72	11.94	11.58	6,304
December 15, 2025	11.1	11.58	11.58	11.74	10.92	28,863
December 12, 2025	11.04	11.08	11.08	11.26	10.8	29,917
December 11, 2025	11	10.94	10.94	11.1	10.84	15,108
December 10, 2025	11.08	11	11	11.08	10.78	27,376
December 09, 2025	11.7	11.18	11.18	11.72	11.12	23,954
December 08, 2025	12.2	11.7	11.7	12.2	11.7	17,990
December 05, 2025	12.2	12.28	12.28	12.36	12.12	9,239
December 04, 2025	12.1	12.3	12.3	12.4	12.1	4,970
December 03, 2025	12.46	12.1	12.1	12.46	12.1	9,188
December 02, 2025	12.2	12.36	12.36	12.82	12.2	25,323
December 01, 2025	12.04	12.3	12.3	12.46	12.04	16,411
November 28, 2025	12.08	12.14	12.14	12.3	11.9	22,641
November 27, 2025	11.86	12.16	12.16	12.56	11.86	18,005
November 26, 2025	12.28	11.86	11.86	12.4	11.86	8,825
November 25, 2025	12.16	12.38	12.38	12.46	12	14,574
November 24, 2025	11.74	12.26	12.26	12.56	11.74	21,606
November 21, 2025	11.62	11.72	11.72	11.86	11.62	5,538

Orior AG (ORON.SW) SIX