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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	14.14	13.7	13.7	14.26	13.58	29,320
September 05, 2025	14.22	14.26	14.26	14.46	14.02	15,435
September 04, 2025	14.68	14.22	14.22	14.98	14.22	21,492
September 03, 2025	15.1	14.76	14.76	15.1	14.68	16,503
September 02, 2025	14.92	15.02	15.02	15.3	14.8	19,585
September 01, 2025	16.24	15.02	15.02	16.66	14.92	42,922
August 29, 2025	17.38	16.12	16.12	17.38	16.1	40,137
August 28, 2025	16.78	17.08	17.08	17.52	16.78	66,035
August 27, 2025	15.5	16.5	16.5	16.88	15.5	47,488
August 26, 2025	15.76	15.36	15.36	16.04	15.36	25,511
August 25, 2025	15.56	15.66	15.66	16.5	15.3	53,111
August 22, 2025	14.56	15.34	15.34	15.72	14.54	43,064
August 21, 2025	14.6	14.46	14.46	15.08	13.82	55,330
August 20, 2025	14	14.8	14.8	14.98	13.68	53,016
August 19, 2025	13.5	13.88	13.88	14.2	13.5	39,393
August 18, 2025	13.6	13.4	13.4	14.18	13.18	38,135
August 15, 2025	13.16	13.16	13.16	13.82	13.08	29,913
August 14, 2025	13.52	12.96	12.96	13.68	12.8	31,470
August 13, 2025	12.32	13.44	13.44	13.78	12.32	53,997
August 12, 2025	12.12	12.18	12.18	12.2	12.02	6,890
August 11, 2025	12.2	12.1	12.1	12.3	12.1	8,602
August 08, 2025	12.74	12.24	12.24	12.74	12.24	5,969
August 07, 2025	12.3	12.52	12.52	12.68	12.2	10,801
August 06, 2025	12.5	12.34	12.34	12.72	12.34	14,482
August 05, 2025	12.14	12.48	12.48	12.5	12.02	9,127
August 04, 2025	12.04	12.04	12.04	12.26	12.04	10,964
July 31, 2025	12.14	12.26	12.26	12.42	12.08	13,825
July 30, 2025	12.24	12.1	12.1	12.28	12.1	4,986
July 29, 2025	12.02	12.14	12.14	12.28	11.86	8,080
July 28, 2025	12.26	12.1	12.1	12.68	12.02	17,742
July 25, 2025	12.22	12.2	12.2	12.36	12.08	19,037
July 24, 2025	12.12	12.32	12.32	12.46	12.1	22,905
July 23, 2025	11.68	12.06	12.06	12.18	11.68	24,493
July 22, 2025	11.7	11.68	11.68	11.92	11.68	16,330
July 21, 2025	11.64	11.72	11.72	12.06	11.54	13,896
July 18, 2025	11.62	11.78	11.78	12.2	11.3	43,878
July 17, 2025	12	11.6	11.6	12.1	11.24	49,499
July 16, 2025	12.36	12	12	12.36	12	56,079
July 15, 2025	12.06	12.3	12.3	12.5	12.06	13,355
July 14, 2025	12.52	12.06	12.06	12.58	12.06	20,701
July 11, 2025	13.08	12.46	12.46	13.2	12.46	24,649
July 10, 2025	12.34	13.1	13.1	13.3	12.3	25,993
July 09, 2025	12.28	12.44	12.44	12.68	12.14	11,407
July 08, 2025	12.1	12.32	12.32	12.42	12.06	21,924
July 07, 2025	12.52	12.1	12.1	12.52	12.1	13,234
July 04, 2025	12.16	12.44	12.44	12.54	12.1	28,013
July 03, 2025	12.6	12.14	12.14	12.7	12.1	46,690
July 02, 2025	12.92	12.54	12.54	12.98	12.54	12,824
July 01, 2025	12.84	12.8	12.8	12.92	12.5	19,846
June 30, 2025	13.14	12.84	12.84	13.14	12.84	14,519
June 27, 2025	13.1	13.26	13.26	13.28	13	13,935
June 26, 2025	13.14	13.08	13.08	13.28	13.08	13,939
June 25, 2025	14.1	13.02	13.02	14.24	13.02	43,744
June 24, 2025	13.72	14.18	14.18	14.28	13.7	20,478
June 23, 2025	13.6	13.6	13.6	13.86	13.32	16,280
June 20, 2025	13.44	13.48	13.48	13.9	13.42	34,749
June 19, 2025	14.26	13.4	13.4	14.3	13.4	25,218
June 18, 2025	14.04	14.38	14.38	14.76	13.98	23,998
June 17, 2025	13.8	14.08	14.08	14.44	13.2	72,976
June 16, 2025	12.2	13.2	13.2	13.7	12.2	25,812

Orior AG (ORON.SW) SIX