Orior AG ORON
SIX · Switzerland · Consumer Non-Durables
CHF 11.90-0.10 (-0.83%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 11.90 | -0.83% | CHF 12.08 | CHF 12.08 | CHF 11.74 | 14.85K |
| 2026-09-30 | CHF 12.00 | -2.60% | CHF 12.24 | CHF 12.36 | CHF 12.00 | 19.72K |
| 2026-09-29 | CHF 12.32 | -0.65% | CHF 12.40 | CHF 12.60 | CHF 12.26 | 5.90K |
| 2026-09-28 | CHF 12.40 | -2.36% | CHF 12.62 | CHF 12.80 | CHF 12.40 | 6.88K |
| 2026-09-25 | CHF 12.70 | +3.25% | CHF 12.44 | CHF 12.84 | CHF 12.26 | 5.77K |
| 2026-09-24 | CHF 12.30 | -4.95% | CHF 12.86 | CHF 12.90 | CHF 12.14 | 10.53K |
| 2026-09-23 | CHF 12.94 | +1.09% | CHF 12.74 | CHF 13.18 | CHF 12.74 | 13.61K |
| 2026-09-22 | CHF 12.80 | +1.27% | CHF 12.56 | CHF 12.80 | CHF 12.56 | 9.62K |
| 2026-09-21 | CHF 12.64 | +2.60% | CHF 12.32 | CHF 12.64 | CHF 12.32 | 11.51K |
| 2026-09-18 | CHF 12.32 | +0.82% | CHF 12.14 | CHF 12.58 | CHF 12.10 | 55.00K |
| 2026-09-17 | CHF 12.22 | +4.27% | CHF 11.86 | CHF 12.28 | CHF 11.74 | 10.67K |
| 2026-09-16 | CHF 11.72 | +0.51% | CHF 11.58 | CHF 11.94 | CHF 11.58 | 9.47K |
| 2026-09-15 | CHF 11.66 | 0.00% | CHF 11.54 | CHF 11.68 | CHF 11.34 | 30.32K |
| 2026-09-14 | CHF 11.66 | -2.02% | CHF 11.90 | CHF 11.90 | CHF 11.56 | 17.37K |
| 2026-09-11 | CHF 11.90 | +1.54% | CHF 11.76 | CHF 11.94 | CHF 11.76 | 6.39K |
| 2026-09-10 | CHF 11.72 | -2.82% | CHF 12.00 | CHF 12.04 | CHF 11.72 | 18.11K |
| 2026-09-09 | CHF 12.06 | -3.37% | CHF 12.56 | CHF 12.56 | CHF 12.00 | 15.42K |
| 2026-09-08 | CHF 12.48 | -5.88% | CHF 13.18 | CHF 13.18 | CHF 12.26 | 49.53K |
| 2026-09-07 | CHF 13.26 | -1.04% | CHF 13.30 | CHF 13.48 | CHF 13.06 | 14.27K |
| 2026-09-04 | CHF 13.40 | -2.90% | CHF 13.90 | CHF 13.98 | CHF 13.26 | 21.19K |
| 2026-09-03 | CHF 13.80 | -1.43% | CHF 14.10 | CHF 14.10 | CHF 13.80 | 10.04K |
| 2026-09-02 | CHF 14.00 | +0.86% | CHF 13.98 | CHF 14.24 | CHF 13.90 | 9.92K |
| 2026-09-01 | CHF 13.88 | -2.12% | CHF 14.28 | CHF 14.32 | CHF 13.86 | 6.37K |
| 2026-08-31 | CHF 14.18 | +1.72% | CHF 13.94 | CHF 14.38 | CHF 13.90 | 35.78K |
| 2026-08-28 | CHF 13.94 | -1.55% | CHF 14.20 | CHF 14.20 | CHF 13.90 | 13.92K |
| 2026-08-27 | CHF 14.16 | +0.28% | CHF 14.12 | CHF 14.20 | CHF 13.88 | 15.00K |
| 2026-08-26 | CHF 14.12 | -3.68% | CHF 14.52 | CHF 14.92 | CHF 13.98 | 76.41K |
| 2026-08-25 | CHF 14.66 | -9.51% | CHF 14.38 | CHF 15.00 | CHF 13.52 | 87.34K |
| 2026-08-24 | CHF 16.20 | +1.63% | CHF 16.00 | CHF 16.48 | CHF 15.94 | 25.88K |
| 2026-08-21 | CHF 15.94 | +1.79% | CHF 15.76 | CHF 15.98 | CHF 15.70 | 7.31K |
| 2026-08-20 | CHF 15.66 | +3.85% | CHF 15.08 | CHF 15.94 | CHF 15.02 | 23.40K |
| 2026-08-19 | CHF 15.08 | -1.05% | CHF 15.14 | CHF 15.32 | CHF 14.92 | 4.98K |
| 2026-08-18 | CHF 15.24 | +0.93% | CHF 15.00 | CHF 15.26 | CHF 14.72 | 12.33K |
| 2026-08-17 | CHF 15.10 | +1.34% | CHF 14.90 | CHF 15.12 | CHF 14.74 | 6.49K |
| 2026-08-14 | CHF 14.90 | +2.48% | CHF 14.44 | CHF 14.90 | CHF 14.40 | 3.22K |
| 2026-08-13 | CHF 14.54 | -0.68% | CHF 14.84 | CHF 14.90 | CHF 14.40 | 10.81K |
| 2026-08-12 | CHF 14.64 | +2.09% | CHF 14.44 | CHF 14.68 | CHF 14.12 | 8.94K |
| 2026-08-11 | CHF 14.34 | +1.56% | CHF 14.08 | CHF 14.52 | CHF 14.00 | 6.44K |
| 2026-08-10 | CHF 14.12 | -2.89% | CHF 14.56 | CHF 14.56 | CHF 14.02 | 1.78K |
| 2026-08-07 | CHF 14.54 | -0.14% | CHF 14.50 | CHF 14.60 | CHF 14.26 | 6.99K |
| 2026-08-06 | CHF 14.56 | +1.96% | CHF 14.18 | CHF 14.80 | CHF 14.18 | 8.13K |
| 2026-08-05 | CHF 14.28 | -1.24% | CHF 14.32 | CHF 14.38 | CHF 14.12 | 7.33K |
| 2026-08-04 | CHF 14.46 | +1.83% | CHF 14.10 | CHF 14.62 | CHF 14.00 | 7.28K |
| 2026-08-03 | CHF 14.20 | -0.84% | CHF 14.48 | CHF 14.64 | CHF 13.98 | 11.73K |
| 2026-07-31 | CHF 14.32 | -1.10% | CHF 14.62 | CHF 14.64 | CHF 14.14 | 4.64K |
| 2026-07-30 | CHF 14.48 | -0.14% | CHF 14.48 | CHF 14.86 | CHF 14.48 | 3.10K |
| 2026-07-29 | CHF 14.50 | -3.33% | CHF 14.86 | CHF 14.88 | CHF 14.38 | 5.78K |
| 2026-07-28 | CHF 15.00 | +3.16% | CHF 14.68 | CHF 15.18 | CHF 14.68 | 7.70K |
| 2026-07-27 | CHF 14.54 | -3.32% | CHF 15.06 | CHF 15.06 | CHF 14.54 | 3.70K |
| 2026-07-24 | CHF 15.04 | +1.76% | CHF 14.70 | CHF 15.04 | CHF 14.70 | 9.48K |
| 2026-07-23 | CHF 14.78 | -3.52% | CHF 15.28 | CHF 15.44 | CHF 14.78 | 14.10K |
| 2026-07-22 | CHF 15.32 | -1.16% | CHF 15.36 | CHF 15.48 | CHF 15.14 | 3.73K |
| 2026-07-21 | CHF 15.50 | 0.00% | CHF 15.36 | CHF 15.70 | CHF 15.12 | 6.36K |
| 2026-07-20 | CHF 15.50 | -0.77% | CHF 15.78 | CHF 15.78 | CHF 15.26 | 7.99K |
| 2026-07-17 | CHF 15.62 | -5.10% | CHF 16.32 | CHF 16.56 | CHF 15.60 | 10.34K |
| 2026-07-16 | CHF 16.46 | +2.62% | CHF 16.14 | CHF 16.46 | CHF 15.80 | 15.07K |
| 2026-07-15 | CHF 16.04 | +4.29% | CHF 15.44 | CHF 16.04 | CHF 15.38 | 9.46K |
| 2026-07-14 | CHF 15.38 | -3.39% | CHF 15.78 | CHF 16.02 | CHF 15.36 | 9.05K |
| 2026-07-13 | CHF 15.92 | +0.25% | CHF 15.88 | CHF 16.22 | CHF 15.60 | 4.68K |
| 2026-07-10 | CHF 15.88 | -0.87% | CHF 16.16 | CHF 16.16 | CHF 15.60 | 15.84K |
| 2026-07-09 | CHF 16.02 | -0.99% | CHF 16.32 | CHF 16.38 | CHF 16.00 | 9.16K |
| 2026-07-08 | CHF 16.18 | -2.18% | CHF 16.50 | CHF 16.50 | CHF 16.14 | 8.31K |
| 2026-07-07 | CHF 16.54 | +1.47% | CHF 16.30 | CHF 16.70 | CHF 16.16 | 12.32K |
| 2026-07-06 | CHF 16.30 | -2.51% | CHF 16.56 | CHF 16.56 | CHF 16.00 | 12.83K |
| 2026-07-03 | CHF 16.72 | +4.76% | CHF 15.86 | CHF 17.70 | CHF 15.86 | 44.98K |
| 2026-07-02 | CHF 15.96 | +8.42% | CHF 14.80 | CHF 15.98 | CHF 14.78 | 38.48K |
| 2026-07-01 | CHF 14.72 | +0.14% | CHF 14.70 | CHF 14.80 | CHF 14.50 | 4.43K |
| 2026-06-30 | CHF 14.70 | -0.94% | CHF 14.96 | CHF 15.30 | CHF 14.50 | 14.97K |
| 2026-06-29 | CHF 14.84 | +2.34% | CHF 14.50 | CHF 14.96 | CHF 14.50 | 13.18K |
| 2026-06-26 | CHF 14.50 | -0.55% | CHF 14.50 | CHF 14.56 | CHF 14.22 | 7.57K |
| 2026-06-25 | CHF 14.58 | +1.11% | CHF 14.38 | CHF 14.60 | CHF 14.02 | 16.83K |
| 2026-06-24 | CHF 14.42 | -0.14% | CHF 14.48 | CHF 14.52 | CHF 14.18 | 4.18K |
| 2026-06-23 | CHF 14.44 | -2.30% | CHF 14.74 | CHF 14.78 | CHF 14.44 | 6.14K |
| 2026-06-22 | CHF 14.78 | +1.65% | CHF 14.54 | CHF 14.94 | CHF 14.30 | 14.54K |
| 2026-06-19 | CHF 14.54 | -0.27% | CHF 14.54 | CHF 14.74 | CHF 14.42 | 11.19K |
| 2026-06-18 | CHF 14.58 | +2.97% | CHF 14.12 | CHF 14.58 | CHF 14.00 | 18.08K |
| 2026-06-17 | CHF 14.16 | +3.06% | CHF 13.82 | CHF 14.16 | CHF 13.62 | 15.33K |
| 2026-06-16 | CHF 13.74 | -1.72% | CHF 14.02 | CHF 14.02 | CHF 13.68 | 8.08K |
| 2026-06-15 | CHF 13.98 | -0.43% | CHF 14.04 | CHF 14.30 | CHF 13.96 | 13.69K |
| 2026-06-12 | CHF 14.04 | +5.41% | CHF 13.36 | CHF 14.04 | CHF 13.36 | 15.35K |
| 2026-06-11 | CHF 13.32 | +0.45% | CHF 13.20 | CHF 13.58 | CHF 13.20 | 10.21K |
| 2026-06-10 | CHF 13.26 | +0.45% | CHF 13.16 | CHF 13.38 | CHF 13.14 | 8.26K |
| 2026-06-09 | CHF 13.20 | -0.30% | CHF 13.28 | CHF 13.30 | CHF 13.18 | 6.17K |
| 2026-06-08 | CHF 13.24 | 0.00% | CHF 13.28 | CHF 13.34 | CHF 13.18 | 8.99K |
| 2026-06-05 | CHF 13.24 | -1.63% | CHF 13.50 | CHF 13.56 | CHF 13.18 | 7.30K |
| 2026-06-04 | CHF 13.46 | +0.75% | CHF 13.44 | CHF 13.52 | CHF 13.18 | 15.23K |
| 2026-06-03 | CHF 13.36 | -0.60% | CHF 13.40 | CHF 13.66 | CHF 13.32 | 8.80K |
| 2026-06-02 | CHF 13.44 | -0.44% | CHF 13.54 | CHF 13.78 | CHF 13.44 | 8.83K |
| 2026-06-01 | CHF 13.50 | 0.00% | CHF 13.46 | CHF 13.84 | CHF 13.40 | 12.02K |
| 2026-05-29 | CHF 13.50 | -1.46% | CHF 13.74 | CHF 13.86 | CHF 13.44 | 18.27K |