Skip to main content
OC Oerlikon Corporation AG (SWX:OERL)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
3.210
+0.020 (0.63%)
Dec 5, 2025, 5:30 PM CET

SWX:OERL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.203.253.193.213.210.63%425,004
Dec 4, 20253.123.193.123.193.192.70%398,830
Dec 3, 20253.153.173.063.113.11-1.40%523,540
Dec 2, 20253.153.163.103.153.15-0.32%264,037
Dec 1, 20253.163.183.133.163.160.06%339,596
Nov 28, 20253.123.173.123.163.160.45%381,390
Nov 27, 20253.123.193.103.143.141.62%1,028,611
Nov 26, 20253.063.123.043.093.091.91%690,867
Nov 25, 20253.023.052.993.043.040.86%687,514
Nov 24, 20253.003.052.993.013.011.83%748,937
Nov 21, 20252.892.972.892.962.961.37%540,455
Nov 20, 20252.962.962.902.922.92-0.07%476,573
Nov 19, 20252.922.942.882.922.92-0.48%589,420
Nov 18, 20252.952.992.922.932.93-2.33%638,672
Nov 17, 20253.033.042.953.003.00-1.12%502,921
Nov 14, 20253.033.042.983.043.04-0.72%667,180
Nov 13, 20253.073.093.043.063.06-0.07%335,270
Nov 12, 20253.123.133.063.063.06-1.48%526,471
Nov 11, 20253.063.113.043.113.112.37%769,946
Nov 10, 20253.043.093.033.033.030.40%514,015
Nov 7, 20253.003.052.973.023.020.94%761,587
Nov 6, 20252.963.042.952.992.992.46%654,824
Nov 5, 20252.953.062.912.922.924.21%1,438,499
Nov 4, 20252.963.062.722.802.800.07%1,405,566
Nov 3, 20252.882.882.792.802.80-2.37%793,788
Oct 31, 20252.812.892.802.872.871.34%681,955
Oct 30, 20252.872.902.822.832.83-1.67%482,760
Oct 29, 20252.892.922.852.882.880.14%398,911
Oct 28, 20252.912.912.852.882.88-1.78%566,576
Oct 27, 20252.932.962.892.932.930.27%429,934
Oct 24, 20252.902.932.872.922.921.39%690,268
Oct 23, 20252.822.912.822.882.881.77%480,565
Oct 22, 20252.812.842.782.832.83-0.07%895,843
Oct 21, 20252.822.842.772.832.830.28%322,718
Oct 20, 20252.802.852.792.822.821.29%618,535
Oct 17, 20252.722.802.702.792.791.16%621,940
Oct 16, 20252.742.792.732.762.760.58%381,181
Oct 15, 20252.802.802.732.742.741.26%758,548
Oct 14, 20252.722.772.692.712.71-1.53%723,285
Oct 13, 20252.672.782.672.752.752.92%1,052,305
Oct 10, 20252.712.742.672.672.67-1.26%441,015
Oct 9, 20252.712.742.682.702.70-475,355
Oct 8, 20252.712.742.692.702.70-0.22%236,280
Oct 7, 20252.712.762.702.712.71-0.29%293,042
Oct 6, 20252.722.732.672.722.72-0.15%431,914
Oct 3, 20252.752.752.702.722.72-0.15%308,179
Oct 2, 20252.732.802.712.732.730.37%514,816
Oct 1, 20252.692.732.682.722.720.82%391,500
Sep 30, 20252.722.732.682.692.69-1.61%520,738
Sep 29, 20252.732.762.702.742.740.29%461,739
Sep 26, 20252.772.792.702.732.73-1.87%768,366
Sep 25, 20252.822.862.772.782.78-2.11%533,975
Sep 24, 20252.782.882.772.842.842.08%679,213
Sep 23, 20252.752.862.752.782.781.02%959,683
Sep 22, 20252.742.762.612.762.76-2.41%1,503,299
Sep 19, 20252.902.942.822.822.82-2.96%1,541,908
Sep 18, 20252.882.982.862.912.912.11%766,624
Sep 17, 20252.882.912.842.852.85-1.38%327,367
Sep 16, 20252.922.942.882.892.89-0.69%371,054
Sep 15, 20252.902.982.902.912.91-0.14%350,087
Sep 12, 20252.912.942.892.912.91-0.14%362,960
Sep 11, 20252.942.942.882.922.92-0.55%386,443
Sep 10, 20252.962.982.932.932.93-1.01%372,005
Sep 9, 20252.952.972.902.962.960.95%331,435
Sep 8, 20252.932.972.912.942.940.07%347,991
Sep 5, 20252.923.002.922.932.930.76%575,815
Sep 4, 20252.892.922.892.912.910.97%739,838
Sep 3, 20252.922.932.882.882.880.14%387,079
Sep 2, 20252.932.942.862.882.88-1.71%933,852
Sep 1, 20252.942.982.922.932.93-0.48%819,003
Aug 29, 20252.962.992.942.942.94-1.08%600,802
Aug 28, 20252.963.042.962.982.980.47%936,510
Aug 27, 20253.023.042.942.962.96-2.18%713,166
Aug 26, 20253.053.053.003.033.03-1.05%664,462
Aug 25, 20253.073.083.053.063.060.20%358,098
Aug 22, 20252.993.052.953.053.053.18%832,550
Aug 21, 20253.023.032.922.962.96-2.31%1,321,111
Aug 20, 20253.063.073.023.033.03-1.75%554,041
Aug 19, 20253.003.133.003.083.083.14%811,141
Aug 18, 20253.063.062.962.992.99-2.10%934,513
Aug 15, 20253.083.133.053.053.05-0.91%445,553
Aug 14, 20253.133.143.083.083.08-1.22%589,686
Aug 13, 20253.153.183.113.123.120.65%716,755
Aug 12, 20253.093.143.083.103.100.65%482,000
Aug 11, 20253.173.193.043.083.08-3.02%1,340,582
Aug 8, 20253.303.303.103.183.18-3.41%1,270,488
Aug 7, 20253.303.363.283.293.29-0.84%702,285
Aug 6, 20253.513.513.313.323.32-5.80%1,107,109
Aug 5, 20253.643.643.253.523.52-8.76%3,295,577
Aug 4, 20253.853.923.843.863.86-3.26%633,336
Jul 31, 20254.064.113.983.993.99-1.77%449,314
Jul 30, 20254.094.124.044.064.06-0.49%388,145
Jul 29, 20254.034.144.034.084.080.79%430,260
Jul 28, 20254.024.154.004.054.052.02%973,339
Jul 25, 20253.983.983.923.973.97-0.70%239,715
Jul 24, 20254.024.053.974.004.000.81%369,357
Jul 23, 20253.894.003.863.963.963.66%700,202
Jul 22, 20253.823.823.783.823.82-0.16%268,526
Jul 21, 20253.883.903.793.833.83-1.14%422,779
Jul 18, 20253.833.943.823.873.872.05%678,155