OC Oerlikon Corporation AG (SWX:OERL)
Switzerland
· Delayed Price · Currency is CHF 3.290
+0.025 (0.77%)
Apr 29, 2026, 10:05 AM CET
SWX:OERL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.30 | 3.30 | 3.22 | 3.27 | 3.27 | 0.62% | 473,246 |
| Apr 27, 2026 | 3.26 | 3.32 | 3.24 | 3.25 | 3.25 | 0.15% | 303,781 |
| Apr 24, 2026 | 3.25 | 3.28 | 3.20 | 3.24 | 3.24 | -1.37% | 315,572 |
| Apr 23, 2026 | 3.28 | 3.32 | 3.26 | 3.29 | 3.29 | -0.15% | 538,192 |
| Apr 22, 2026 | 3.33 | 3.34 | 3.26 | 3.29 | 3.29 | -0.15% | 550,876 |
| Apr 21, 2026 | 3.30 | 3.32 | 3.27 | 3.30 | 3.30 | 0.46% | 306,929 |
| Apr 20, 2026 | 3.33 | 3.33 | 3.19 | 3.28 | 3.28 | -3.39% | 538,504 |
| Apr 17, 2026 | 3.36 | 3.40 | 3.30 | 3.40 | 3.40 | 0.74% | 604,385 |
| Apr 16, 2026 | 3.33 | 3.39 | 3.24 | 3.37 | 3.37 | 0.60% | 783,135 |
| Apr 15, 2026 | 3.47 | 3.49 | 3.34 | 3.35 | 3.35 | -4.01% | 977,280 |
| Apr 14, 2026 | 3.48 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 360,089 |
| Apr 13, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -2.54% | 398,221 |
| Apr 10, 2026 | 3.47 | 3.56 | 3.43 | 3.55 | 3.55 | 3.05% | 591,951 |
| Apr 9, 2026 | 3.53 | 3.53 | 3.40 | 3.45 | 3.45 | -2.68% | 506,866 |
| Apr 8, 2026 | 3.37 | 3.55 | 3.27 | 3.54 | 3.54 | 11.32% | 1,274,895 |
| Apr 7, 2026 | 3.21 | 3.27 | 3.18 | 3.18 | 3.18 | -0.25% | 722,035 |
| Apr 2, 2026 | 3.15 | 3.20 | 3.11 | 3.19 | 3.19 | 0.19% | 601,536 |
| Apr 1, 2026 | 3.25 | 3.25 | 3.15 | 3.18 | 3.18 | 2.45% | 479,016 |
| Mar 31, 2026 | 3.15 | 3.16 | 3.07 | 3.11 | 3.11 | -0.96% | 454,990 |
| Mar 30, 2026 | 3.03 | 3.17 | 2.98 | 3.14 | 3.14 | 3.50% | 909,296 |
| Mar 27, 2026 | 3.06 | 3.09 | 2.99 | 3.03 | 3.03 | -0.79% | 737,525 |
| Mar 26, 2026 | 3.05 | 3.11 | 2.98 | 3.05 | 3.05 | -19.25% | 2,624,762 |
| Mar 25, 2026 | 3.83 | 3.90 | 3.75 | 3.78 | 2.93 | 0.42% | 978,069 |
| Mar 24, 2026 | 3.76 | 3.78 | 3.61 | 3.77 | 2.92 | 1.18% | 1,078,267 |
| Mar 23, 2026 | 3.64 | 3.80 | 3.57 | 3.72 | 2.89 | 1.09% | 1,396,261 |
| Mar 20, 2026 | 3.79 | 3.83 | 3.68 | 3.68 | 2.85 | -1.55% | 1,049,260 |
| Mar 19, 2026 | 3.86 | 3.86 | 3.72 | 3.74 | 2.90 | -4.10% | 1,107,143 |
| Mar 18, 2026 | 3.93 | 3.99 | 3.90 | 3.90 | 3.02 | 0.21% | 930,778 |
| Mar 17, 2026 | 3.87 | 3.93 | 3.84 | 3.89 | 3.02 | 0.46% | 555,976 |
| Mar 16, 2026 | 3.90 | 3.91 | 3.84 | 3.87 | 3.00 | -0.67% | 703,868 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.88 | 3.90 | 3.02 | -2.16% | 829,376 |
| Mar 12, 2026 | 3.99 | 4.02 | 3.95 | 3.99 | 3.09 | 0.25% | 664,637 |
| Mar 11, 2026 | 3.92 | 3.98 | 3.88 | 3.98 | 3.08 | 1.64% | 880,484 |
| Mar 10, 2026 | 3.90 | 3.95 | 3.87 | 3.91 | 3.03 | 2.73% | 734,231 |
| Mar 9, 2026 | 3.81 | 3.84 | 3.74 | 3.81 | 2.95 | -2.16% | 1,121,489 |
| Mar 6, 2026 | 3.96 | 3.97 | 3.86 | 3.89 | 3.02 | -1.47% | 800,836 |
| Mar 5, 2026 | 3.96 | 4.03 | 3.90 | 3.95 | 3.06 | -0.30% | 1,000,920 |
| Mar 4, 2026 | 4.01 | 4.02 | 3.94 | 3.96 | 3.07 | -1.10% | 792,237 |
| Mar 3, 2026 | 4.08 | 4.12 | 3.95 | 4.01 | 3.11 | -2.01% | 999,043 |
| Mar 2, 2026 | 4.14 | 4.23 | 4.05 | 4.09 | 3.17 | -3.36% | 752,807 |
| Feb 27, 2026 | 4.23 | 4.27 | 4.19 | 4.23 | 3.28 | - | 687,371 |
| Feb 26, 2026 | 4.13 | 4.29 | 4.05 | 4.23 | 3.28 | -0.33% | 1,128,237 |
| Feb 25, 2026 | 4.39 | 4.39 | 4.22 | 4.24 | 3.29 | -4.37% | 1,226,494 |
| Feb 24, 2026 | 4.00 | 4.44 | 3.98 | 4.44 | 3.44 | 16.67% | 3,148,653 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 2.95 | -2.46% | 546,242 |
| Feb 20, 2026 | 3.80 | 4.01 | 3.80 | 3.90 | 3.02 | 4.28% | 714,044 |
| Feb 19, 2026 | 3.76 | 3.77 | 3.72 | 3.74 | 2.90 | 0.32% | 272,840 |
| Feb 18, 2026 | 3.80 | 3.81 | 3.71 | 3.73 | 2.89 | -1.95% | 282,691 |
| Feb 17, 2026 | 3.82 | 3.88 | 3.75 | 3.80 | 2.95 | -0.42% | 394,372 |
| Feb 16, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 2.96 | -2.90% | 401,147 |
| Feb 13, 2026 | 3.96 | 3.98 | 3.92 | 3.93 | 3.05 | -0.71% | 412,787 |
| Feb 12, 2026 | 4.01 | 4.06 | 3.96 | 3.96 | 3.07 | -0.50% | 463,945 |
| Feb 11, 2026 | 4.00 | 4.02 | 3.88 | 3.98 | 3.09 | -0.50% | 422,178 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 3.10 | 3.04% | 806,414 |
| Feb 9, 2026 | 3.90 | 3.93 | 3.87 | 3.88 | 3.01 | -0.41% | 640,364 |
| Feb 6, 2026 | 3.83 | 3.92 | 3.80 | 3.90 | 3.02 | 1.51% | 625,175 |
| Feb 5, 2026 | 3.81 | 3.86 | 3.76 | 3.84 | 2.98 | 0.52% | 337,871 |
| Feb 4, 2026 | 3.75 | 3.82 | 3.73 | 3.82 | 2.96 | 2.41% | 614,545 |
| Feb 3, 2026 | 3.68 | 3.74 | 3.61 | 3.73 | 2.89 | 3.10% | 429,017 |
| Feb 2, 2026 | 3.53 | 3.62 | 3.45 | 3.62 | 2.80 | 2.20% | 465,215 |
| Jan 30, 2026 | 3.59 | 3.59 | 3.52 | 3.54 | 2.74 | - | 348,344 |
| Jan 29, 2026 | 3.58 | 3.60 | 3.52 | 3.54 | 2.74 | -1.12% | 362,351 |
| Jan 28, 2026 | 3.66 | 3.68 | 3.57 | 3.58 | 2.78 | -1.10% | 366,900 |
| Jan 27, 2026 | 3.60 | 3.62 | 3.55 | 3.62 | 2.81 | 0.72% | 426,715 |
| Jan 26, 2026 | 3.77 | 3.79 | 3.59 | 3.59 | 2.79 | -5.12% | 818,882 |
| Jan 23, 2026 | 3.76 | 3.81 | 3.71 | 3.79 | 2.94 | 0.21% | 513,521 |
| Jan 22, 2026 | 3.73 | 3.82 | 3.72 | 3.78 | 2.93 | 2.83% | 1,064,643 |
| Jan 21, 2026 | 3.59 | 3.70 | 3.56 | 3.68 | 2.85 | 2.05% | 578,152 |
| Jan 20, 2026 | 3.52 | 3.61 | 3.50 | 3.60 | 2.79 | 1.64% | 588,949 |
| Jan 19, 2026 | 3.57 | 3.59 | 3.49 | 3.54 | 2.75 | -2.32% | 409,726 |
| Jan 16, 2026 | 3.67 | 3.67 | 3.62 | 3.63 | 2.81 | -0.93% | 328,130 |
| Jan 15, 2026 | 3.57 | 3.68 | 3.57 | 3.66 | 2.84 | 2.46% | 837,479 |
| Jan 14, 2026 | 3.53 | 3.64 | 3.53 | 3.57 | 2.77 | 1.25% | 570,032 |
| Jan 13, 2026 | 3.50 | 3.56 | 3.47 | 3.53 | 2.74 | 0.80% | 426,226 |
| Jan 12, 2026 | 3.52 | 3.54 | 3.45 | 3.50 | 2.71 | 0.52% | 368,440 |
| Jan 9, 2026 | 3.41 | 3.52 | 3.39 | 3.48 | 2.70 | 3.02% | 850,519 |
| Jan 8, 2026 | 3.43 | 3.43 | 3.33 | 3.38 | 2.62 | -1.57% | 281,881 |
| Jan 7, 2026 | 3.43 | 3.46 | 3.40 | 3.44 | 2.66 | 1.06% | 604,821 |
| Jan 6, 2026 | 3.31 | 3.40 | 3.27 | 3.40 | 2.64 | 2.84% | 631,163 |
| Jan 5, 2026 | 3.23 | 3.31 | 3.22 | 3.31 | 2.56 | 2.23% | 466,601 |
| Dec 30, 2025 | 3.24 | 3.29 | 3.23 | 3.23 | 2.51 | -0.55% | 311,526 |
| Dec 29, 2025 | 3.19 | 3.28 | 3.19 | 3.25 | 2.52 | 1.94% | 460,354 |
| Dec 23, 2025 | 3.21 | 3.21 | 3.16 | 3.19 | 2.47 | -0.50% | 257,891 |
| Dec 22, 2025 | 3.20 | 3.22 | 3.16 | 3.21 | 2.49 | -0.19% | 370,559 |
| Dec 19, 2025 | 3.27 | 3.37 | 3.15 | 3.21 | 2.49 | -1.65% | 911,613 |
| Dec 18, 2025 | 3.18 | 3.29 | 3.18 | 3.27 | 2.53 | 2.38% | 636,806 |
| Dec 17, 2025 | 3.20 | 3.22 | 3.14 | 3.19 | 2.47 | -0.81% | 411,539 |
| Dec 16, 2025 | 3.19 | 3.25 | 3.19 | 3.22 | 2.49 | 0.44% | 710,807 |
| Dec 15, 2025 | 3.20 | 3.24 | 3.19 | 3.20 | 2.48 | - | 450,815 |
| Dec 12, 2025 | 3.16 | 3.24 | 3.16 | 3.20 | 2.48 | 1.27% | 443,421 |
| Dec 11, 2025 | 3.10 | 3.17 | 3.09 | 3.16 | 2.45 | 2.13% | 273,001 |
| Dec 10, 2025 | 3.20 | 3.20 | 3.06 | 3.10 | 2.40 | -3.19% | 637,779 |
| Dec 9, 2025 | 3.20 | 3.22 | 3.14 | 3.20 | 2.48 | -0.12% | 429,103 |
| Dec 8, 2025 | 3.25 | 3.25 | 3.19 | 3.20 | 2.48 | -0.25% | 221,998 |
| Dec 5, 2025 | 3.20 | 3.25 | 3.19 | 3.21 | 2.49 | 0.63% | 425,004 |
| Dec 4, 2025 | 3.12 | 3.19 | 3.12 | 3.19 | 2.47 | 2.70% | 398,830 |
| Dec 3, 2025 | 3.15 | 3.17 | 3.06 | 3.11 | 2.41 | -1.40% | 523,540 |
| Dec 2, 2025 | 3.15 | 3.16 | 3.10 | 3.15 | 2.44 | -0.32% | 264,037 |
| Dec 1, 2025 | 3.16 | 3.18 | 3.13 | 3.16 | 2.45 | 0.06% | 339,596 |
| Nov 28, 2025 | 3.12 | 3.17 | 3.12 | 3.16 | 2.45 | 0.45% | 381,390 |