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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.16	12.32	12.32	12.42	12.1	11,636
November 06, 2025	12.58	12.06	12.06	12.58	12	13,375
November 05, 2025	12.6	12.5	12.5	12.72	12.5	7,763
November 04, 2025	13	12.62	12.62	13.1	12.58	16,558
November 03, 2025	13.5	13.06	13.06	13.78	13.06	10,529
October 31, 2025	13.72	13.6	13.6	14	13.5	13,109
October 30, 2025	13.78	13.62	13.62	13.78	13.5	6,394
October 29, 2025	13.6	13.84	13.84	14.22	13.56	37,492
October 28, 2025	13.04	13.72	13.72	13.76	12.96	24,370
October 27, 2025	13.2	12.92	12.92	13.2	12.88	9,647
October 24, 2025	13.2	13.28	13.28	13.58	13.16	10,549
October 23, 2025	13.12	13.08	13.08	13.62	13	14,987
October 22, 2025	12.66	13.06	13.06	13.12	12.4	14,259
October 21, 2025	12.44	12.56	12.56	12.66	12.36	4,652
October 20, 2025	12.54	12.54	12.54	12.54	12.4	7,008
October 17, 2025	12.74	12.64	12.64	12.78	12.42	9,162
October 16, 2025	13.18	12.64	12.64	13.18	12.4	25,909
October 15, 2025	12.86	13	13	13.36	12.86	11,583
October 14, 2025	13.58	12.94	12.94	13.8	12.86	20,797
October 13, 2025	13.58	13.68	13.68	14.34	13.58	10,665
October 10, 2025	14.06	13.7	13.7	14.06	13.58	13,727
October 09, 2025	12.7	13.96	13.96	14.22	12.7	33,408
October 08, 2025	12.6	12.6	12.6	12.74	12.48	6,607
October 07, 2025	12.74	12.5	12.5	12.94	12.44	10,015
October 06, 2025	12.96	12.84	12.84	12.98	12.6	13,053
October 03, 2025	12.66	13.08	13.08	13.22	12.56	25,197
October 02, 2025	12.06	12.52	12.52	12.7	12.06	20,167
October 01, 2025	11.96	12.06	12.06	12.16	11.9	7,484
September 30, 2025	11.9	12.04	12.04	12.16	11.86	15,860
September 29, 2025	12.12	11.94	11.94	12.12	11.84	8,232
September 26, 2025	12.5	11.94	11.94	12.5	11.9	12,866
September 25, 2025	12.5	12.5	12.5	13	12.5	10,614
September 24, 2025	12.52	12.52	12.52	12.7	12.38	16,162
September 23, 2025	13.5	12.46	12.46	13.5	12.38	28,809
September 22, 2025	13.54	13.38	13.38	13.62	13.3	11,412
September 19, 2025	13.5	13.54	13.54	13.7	13.46	18,161
September 18, 2025	13.56	13.62	13.62	13.68	13.34	15,696
September 17, 2025	13.42	13.68	13.68	13.68	13.32	13,648
September 16, 2025	13.26	13.52	13.52	13.62	13.26	10,375
September 15, 2025	13.64	13.34	13.34	13.9	13.34	14,551
September 12, 2025	13.36	13.6	13.6	13.64	13.26	13,353
September 11, 2025	13.58	13.36	13.36	13.7	13.32	7,843
September 10, 2025	13.8	13.46	13.46	13.92	13.44	13,338
September 09, 2025	13.82	13.8	13.8	14.2	13.74	12,359
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

Orior AG (ORON.SW) SIX