OC Oerlikon Corporation AG OERL
SIX · Switzerland · Process Industries
CHF 5.59-0.18 (-3.12%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 5.77 | +0.35% | CHF 5.75 | CHF 5.86 | CHF 5.73 | 730.30K |
| 2026-09-29 | CHF 5.75 | +1.05% | CHF 5.75 | CHF 5.79 | CHF 5.68 | 440.68K |
| 2026-09-28 | CHF 5.69 | -1.22% | CHF 5.77 | CHF 5.80 | CHF 5.69 | 443.75K |
| 2026-09-25 | CHF 5.76 | -1.87% | CHF 5.92 | CHF 5.95 | CHF 5.76 | 560.05K |
| 2026-09-24 | CHF 5.87 | -0.68% | CHF 5.89 | CHF 5.96 | CHF 5.84 | 633.44K |
| 2026-09-23 | CHF 5.91 | -0.17% | CHF 5.95 | CHF 5.99 | CHF 5.86 | 849.60K |
| 2026-09-22 | CHF 5.92 | +5.53% | CHF 5.66 | CHF 5.95 | CHF 5.66 | 1.54M |
| 2026-09-21 | CHF 5.61 | +3.70% | CHF 5.45 | CHF 5.63 | CHF 5.45 | 703.65K |
| 2026-09-18 | CHF 5.41 | -0.18% | CHF 5.43 | CHF 5.54 | CHF 5.40 | 1.14M |
| 2026-09-17 | CHF 5.42 | +0.74% | CHF 5.42 | CHF 5.46 | CHF 5.37 | 383.47K |
| 2026-09-16 | CHF 5.38 | +1.51% | CHF 5.30 | CHF 5.45 | CHF 5.26 | 581.59K |
| 2026-09-15 | CHF 5.30 | +0.95% | CHF 5.23 | CHF 5.30 | CHF 5.16 | 365.23K |
| 2026-09-14 | CHF 5.25 | 0.00% | CHF 5.18 | CHF 5.30 | CHF 5.14 | 399.09K |
| 2026-09-11 | CHF 5.25 | +0.96% | CHF 5.23 | CHF 5.27 | CHF 5.19 | 322.68K |
| 2026-09-10 | CHF 5.20 | -0.19% | CHF 5.20 | CHF 5.26 | CHF 5.15 | 473.89K |
| 2026-09-09 | CHF 5.21 | -2.98% | CHF 5.50 | CHF 5.56 | CHF 5.14 | 757.50K |
| 2026-09-08 | CHF 5.37 | +2.09% | CHF 5.50 | CHF 5.52 | CHF 5.20 | 1.01M |
| 2026-09-07 | CHF 5.26 | +0.38% | CHF 5.17 | CHF 5.33 | CHF 5.17 | 515.14K |
| 2026-09-04 | CHF 5.24 | +0.58% | CHF 5.24 | CHF 5.25 | CHF 5.19 | 524.69K |
| 2026-09-03 | CHF 5.21 | -0.38% | CHF 5.23 | CHF 5.25 | CHF 5.14 | 360.12K |
| 2026-09-02 | CHF 5.23 | +0.38% | CHF 5.21 | CHF 5.28 | CHF 5.19 | 681.76K |
| 2026-09-01 | CHF 5.21 | +0.97% | CHF 5.18 | CHF 5.34 | CHF 5.16 | 595.65K |
| 2026-08-31 | CHF 5.16 | -0.58% | CHF 5.16 | CHF 5.19 | CHF 5.13 | 545.73K |
| 2026-08-28 | CHF 5.19 | -0.76% | CHF 5.22 | CHF 5.27 | CHF 5.15 | 423.35K |
| 2026-08-27 | CHF 5.23 | +0.38% | CHF 5.21 | CHF 5.25 | CHF 5.18 | 342.02K |
| 2026-08-26 | CHF 5.21 | +2.76% | CHF 5.12 | CHF 5.21 | CHF 5.11 | 442.04K |
| 2026-08-25 | CHF 5.07 | +1.20% | CHF 5.02 | CHF 5.17 | CHF 5.02 | 385.26K |
| 2026-08-24 | CHF 5.01 | -0.60% | CHF 5.00 | CHF 5.06 | CHF 4.93 | 277.53K |
| 2026-08-21 | CHF 5.04 | +1.61% | CHF 4.99 | CHF 5.04 | CHF 4.93 | 360.95K |
| 2026-08-20 | CHF 4.96 | -1.20% | CHF 5.03 | CHF 5.03 | CHF 4.87 | 321.24K |
| 2026-08-19 | CHF 5.02 | -1.18% | CHF 5.04 | CHF 5.04 | CHF 4.96 | 443.42K |
| 2026-08-18 | CHF 5.08 | -2.12% | CHF 5.16 | CHF 5.16 | CHF 5.02 | 397.54K |
| 2026-08-17 | CHF 5.19 | -1.14% | CHF 5.28 | CHF 5.33 | CHF 5.19 | 578.47K |
| 2026-08-14 | CHF 5.25 | +3.75% | CHF 5.08 | CHF 5.25 | CHF 4.99 | 829.86K |
| 2026-08-13 | CHF 5.06 | +3.05% | CHF 4.97 | CHF 5.12 | CHF 4.96 | 878.24K |
| 2026-08-12 | CHF 4.91 | 0.00% | CHF 4.93 | CHF 5.04 | CHF 4.88 | 627.13K |
| 2026-08-11 | CHF 4.91 | +3.92% | CHF 4.74 | CHF 5.02 | CHF 4.74 | 824.05K |
| 2026-08-10 | CHF 4.72 | -3.67% | CHF 4.82 | CHF 4.88 | CHF 4.72 | 597.79K |
| 2026-08-07 | CHF 4.91 | -1.41% | CHF 4.92 | CHF 4.96 | CHF 4.80 | 597.65K |
| 2026-08-06 | CHF 4.97 | +0.10% | CHF 4.67 | CHF 5.10 | CHF 4.60 | 1.53M |
| 2026-08-05 | CHF 4.97 | +2.79% | CHF 4.85 | CHF 4.97 | CHF 4.84 | 607.70K |
| 2026-08-04 | CHF 4.84 | +1.15% | CHF 4.80 | CHF 4.84 | CHF 4.74 | 316.48K |
| 2026-08-03 | CHF 4.78 | +0.74% | CHF 4.80 | CHF 4.90 | CHF 4.78 | 364.12K |
| 2026-07-31 | CHF 4.74 | +0.53% | CHF 4.76 | CHF 4.80 | CHF 4.72 | 250.08K |
| 2026-07-30 | CHF 4.72 | -0.53% | CHF 4.74 | CHF 4.82 | CHF 4.70 | 424.24K |
| 2026-07-29 | CHF 4.74 | -2.97% | CHF 4.81 | CHF 4.88 | CHF 4.70 | 363.12K |
| 2026-07-28 | CHF 4.89 | +2.52% | CHF 4.75 | CHF 4.89 | CHF 4.75 | 365.03K |
| 2026-07-27 | CHF 4.77 | -0.63% | CHF 4.82 | CHF 4.86 | CHF 4.74 | 381.03K |
| 2026-07-24 | CHF 4.80 | +2.35% | CHF 4.70 | CHF 4.80 | CHF 4.70 | 253.93K |
| 2026-07-23 | CHF 4.69 | +0.43% | CHF 4.66 | CHF 4.75 | CHF 4.64 | 262.34K |
| 2026-07-22 | CHF 4.67 | -0.64% | CHF 4.68 | CHF 4.69 | CHF 4.63 | 285.32K |
| 2026-07-21 | CHF 4.70 | +0.75% | CHF 4.62 | CHF 4.72 | CHF 4.61 | 279.02K |
| 2026-07-20 | CHF 4.66 | -2.51% | CHF 4.75 | CHF 4.75 | CHF 4.61 | 468.23K |
| 2026-07-17 | CHF 4.78 | -2.94% | CHF 4.88 | CHF 4.90 | CHF 4.77 | 402.03K |
| 2026-07-16 | CHF 4.93 | +1.23% | CHF 4.90 | CHF 5.05 | CHF 4.82 | 675.25K |
| 2026-07-15 | CHF 4.87 | +8.34% | CHF 4.74 | CHF 4.93 | CHF 4.73 | 1.89M |
| 2026-07-14 | CHF 4.49 | -1.10% | CHF 4.51 | CHF 4.59 | CHF 4.47 | 251.81K |
| 2026-07-13 | CHF 4.55 | +3.89% | CHF 4.33 | CHF 4.55 | CHF 4.33 | 488.89K |
| 2026-07-10 | CHF 4.38 | +0.57% | CHF 4.40 | CHF 4.40 | CHF 4.30 | 229.55K |
| 2026-07-09 | CHF 4.35 | +1.28% | CHF 4.34 | CHF 4.36 | CHF 4.27 | 436.69K |
| 2026-07-08 | CHF 4.30 | -3.81% | CHF 4.40 | CHF 4.41 | CHF 4.28 | 489.14K |
| 2026-07-07 | CHF 4.47 | -1.76% | CHF 4.50 | CHF 4.57 | CHF 4.43 | 480.34K |
| 2026-07-06 | CHF 4.55 | +7.45% | CHF 4.39 | CHF 4.63 | CHF 4.39 | 1.78M |
| 2026-07-03 | CHF 4.23 | +5.09% | CHF 4.02 | CHF 4.23 | CHF 4.01 | 1.51M |
| 2026-07-02 | CHF 4.03 | +0.75% | CHF 3.98 | CHF 4.03 | CHF 3.91 | 323.18K |
| 2026-07-01 | CHF 3.99 | -1.84% | CHF 4.08 | CHF 4.09 | CHF 3.98 | 397.46K |
| 2026-06-30 | CHF 4.07 | -0.49% | CHF 4.10 | CHF 4.14 | CHF 4.04 | 627.92K |
| 2026-06-29 | CHF 4.09 | +4.34% | CHF 3.92 | CHF 4.09 | CHF 3.90 | 800.49K |
| 2026-06-26 | CHF 3.92 | -1.63% | CHF 3.92 | CHF 3.96 | CHF 3.88 | 193.03K |
| 2026-06-25 | CHF 3.98 | +0.89% | CHF 3.96 | CHF 4.03 | CHF 3.93 | 828.06K |
| 2026-06-24 | CHF 3.95 | +3.95% | CHF 3.83 | CHF 3.98 | CHF 3.80 | 428.50K |
| 2026-06-23 | CHF 3.80 | -2.94% | CHF 3.82 | CHF 3.85 | CHF 3.77 | 315.09K |
| 2026-06-22 | CHF 3.91 | +0.26% | CHF 3.94 | CHF 3.94 | CHF 3.85 | 312.30K |
| 2026-06-19 | CHF 3.90 | -0.51% | CHF 3.91 | CHF 3.97 | CHF 3.90 | 1.25M |
| 2026-06-18 | CHF 3.92 | +0.26% | CHF 3.90 | CHF 3.93 | CHF 3.87 | 430.09K |
| 2026-06-17 | CHF 3.91 | +1.29% | CHF 3.83 | CHF 3.91 | CHF 3.82 | 359.17K |
| 2026-06-16 | CHF 3.87 | +0.13% | CHF 3.89 | CHF 3.89 | CHF 3.83 | 344.97K |
| 2026-06-15 | CHF 3.86 | +1.45% | CHF 3.89 | CHF 3.97 | CHF 3.86 | 557.51K |
| 2026-06-12 | CHF 3.81 | +3.54% | CHF 3.74 | CHF 3.83 | CHF 3.73 | 330.86K |
| 2026-06-11 | CHF 3.67 | +1.10% | CHF 3.62 | CHF 3.70 | CHF 3.62 | 217.15K |
| 2026-06-10 | CHF 3.63 | +0.41% | CHF 3.61 | CHF 3.65 | CHF 3.59 | 187.64K |
| 2026-06-09 | CHF 3.62 | -0.96% | CHF 3.62 | CHF 3.68 | CHF 3.61 | 245.23K |
| 2026-06-08 | CHF 3.65 | -0.14% | CHF 3.57 | CHF 3.65 | CHF 3.56 | 253.32K |
| 2026-06-05 | CHF 3.66 | -1.88% | CHF 3.75 | CHF 3.75 | CHF 3.63 | 282.04K |
| 2026-06-04 | CHF 3.73 | -1.58% | CHF 3.77 | CHF 3.81 | CHF 3.72 | 196.65K |
| 2026-06-03 | CHF 3.79 | -1.30% | CHF 3.81 | CHF 3.82 | CHF 3.70 | 359.41K |
| 2026-06-02 | CHF 3.84 | +2.95% | CHF 3.75 | CHF 3.84 | CHF 3.74 | 435.85K |
| 2026-06-01 | CHF 3.73 | -2.36% | CHF 3.80 | CHF 3.83 | CHF 3.69 | 429.11K |
| 2026-05-29 | CHF 3.82 | +0.26% | CHF 3.79 | CHF 3.88 | CHF 3.76 | 671.19K |
| 2026-05-28 | CHF 3.81 | +0.93% | CHF 3.79 | CHF 3.82 | CHF 3.74 | 379.71K |