ORIOR AG (SWX:ORON)
Switzerland
· Delayed Price · Currency is CHF 11.42
+0.12 (1.06%)
At close: Mar 6, 2026
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.46 | 11.60 | 11.24 | 11.42 | 11.42 | 1.06% | 20,640 |
| Mar 5, 2026 | 11.44 | 11.48 | 11.30 | 11.30 | 11.30 | -0.70% | 7,031 |
| Mar 4, 2026 | 11.32 | 11.70 | 11.28 | 11.38 | 11.38 | -0.35% | 35,740 |
| Mar 3, 2026 | 11.88 | 12.02 | 11.42 | 11.42 | 11.42 | -4.99% | 25,675 |
| Mar 2, 2026 | 11.60 | 12.16 | 11.00 | 12.02 | 12.02 | 2.04% | 138,739 |
| Feb 27, 2026 | 11.52 | 11.78 | 11.22 | 11.78 | 11.78 | 3.15% | 47,093 |
| Feb 26, 2026 | 11.00 | 11.92 | 10.98 | 11.42 | 11.42 | 4.01% | 128,805 |
| Feb 25, 2026 | 11.50 | 11.96 | 10.72 | 10.98 | 10.98 | -5.02% | 117,152 |
| Feb 24, 2026 | 10.78 | 12.00 | 10.78 | 11.56 | 11.56 | 9.06% | 501,483 |
| Feb 23, 2026 | 10.48 | 10.90 | 10.44 | 10.60 | 10.60 | -0.38% | 264,532 |
| Feb 20, 2026 | 10.40 | 10.92 | 10.06 | 10.64 | 10.64 | 1.72% | 156,178 |
| Feb 19, 2026 | 10.22 | 10.96 | 9.99 | 10.46 | 10.46 | 3.77% | 66,574 |
| Feb 18, 2026 | 10.40 | 10.40 | 9.86 | 10.08 | 10.08 | -2.33% | 54,265 |
| Feb 17, 2026 | 10.70 | 10.70 | 10.32 | 10.32 | 10.32 | -3.19% | 34,660 |
| Feb 16, 2026 | 10.82 | 10.94 | 10.64 | 10.66 | 10.66 | -2.20% | 20,032 |
| Feb 13, 2026 | 11.00 | 11.20 | 10.82 | 10.90 | 10.90 | -1.45% | 16,154 |
| Feb 12, 2026 | 11.00 | 11.28 | 10.80 | 11.06 | 11.06 | 0.55% | 64,325 |
| Feb 11, 2026 | 11.40 | 11.56 | 10.94 | 11.00 | 11.00 | -4.18% | 64,975 |
| Feb 10, 2026 | 11.30 | 11.56 | 11.08 | 11.48 | 11.48 | 1.06% | 58,248 |
| Feb 9, 2026 | 11.50 | 11.66 | 11.02 | 11.36 | 11.36 | -0.70% | 79,212 |
| Feb 6, 2026 | 10.84 | 11.58 | 10.56 | 11.44 | 11.44 | 6.92% | 71,801 |
| Feb 5, 2026 | 10.96 | 11.04 | 10.56 | 10.70 | 10.70 | -2.37% | 37,831 |
| Feb 4, 2026 | 10.64 | 10.96 | 10.60 | 10.96 | 10.96 | 2.24% | 53,835 |
| Feb 3, 2026 | 10.90 | 10.90 | 10.50 | 10.72 | 10.72 | -1.11% | 33,398 |
| Feb 2, 2026 | 10.92 | 10.96 | 10.64 | 10.84 | 10.84 | -1.45% | 17,631 |
| Jan 30, 2026 | 11.00 | 11.56 | 10.94 | 11.00 | 11.00 | - | 34,190 |
| Jan 29, 2026 | 10.90 | 11.06 | 10.62 | 11.00 | 11.00 | -0.90% | 57,827 |
| Jan 28, 2026 | 11.90 | 11.90 | 10.80 | 11.10 | 11.10 | 4.32% | 132,616 |
| Jan 27, 2026 | 10.94 | 10.94 | 10.54 | 10.64 | 10.64 | -2.21% | 29,359 |
| Jan 26, 2026 | 11.00 | 11.10 | 10.88 | 10.88 | 10.88 | -1.27% | 17,918 |
| Jan 23, 2026 | 11.36 | 11.36 | 11.00 | 11.02 | 11.02 | -3.67% | 37,064 |
| Jan 22, 2026 | 11.46 | 11.62 | 11.30 | 11.44 | 11.44 | 0.35% | 18,237 |
| Jan 21, 2026 | 12.00 | 12.00 | 11.34 | 11.40 | 11.40 | -4.52% | 19,308 |
| Jan 20, 2026 | 12.04 | 12.20 | 11.62 | 11.94 | 11.94 | 0.67% | 25,743 |
| Jan 19, 2026 | 12.16 | 12.42 | 11.82 | 11.86 | 11.86 | -1.98% | 43,816 |
| Jan 16, 2026 | 12.42 | 12.42 | 12.00 | 12.10 | 12.10 | -3.20% | 21,019 |
| Jan 15, 2026 | 12.60 | 12.80 | 12.10 | 12.50 | 12.50 | - | 49,062 |
| Jan 14, 2026 | 12.32 | 13.38 | 12.18 | 12.50 | 12.50 | 0.64% | 83,679 |
| Jan 13, 2026 | 12.86 | 12.86 | 12.34 | 12.42 | 12.42 | -2.66% | 14,422 |
| Jan 12, 2026 | 12.60 | 13.14 | 12.60 | 12.76 | 12.76 | 0.47% | 12,565 |
| Jan 9, 2026 | 12.52 | 12.84 | 12.26 | 12.70 | 12.70 | 1.44% | 9,861 |
| Jan 8, 2026 | 12.42 | 12.78 | 12.18 | 12.52 | 12.52 | 1.62% | 7,535 |
| Jan 7, 2026 | 13.50 | 13.58 | 12.12 | 12.32 | 12.32 | -8.47% | 57,021 |
| Jan 6, 2026 | 13.26 | 13.46 | 13.24 | 13.46 | 13.46 | 1.51% | 2,951 |
| Jan 5, 2026 | 13.72 | 13.80 | 13.10 | 13.26 | 13.26 | -2.50% | 9,314 |
| Dec 30, 2025 | 13.54 | 13.86 | 13.50 | 13.60 | 13.60 | -0.44% | 15,292 |
| Dec 29, 2025 | 13.14 | 13.70 | 12.94 | 13.66 | 13.66 | 4.27% | 17,903 |
| Dec 23, 2025 | 13.00 | 13.30 | 12.84 | 13.10 | 13.10 | 1.55% | 15,120 |
| Dec 22, 2025 | 12.92 | 13.16 | 12.50 | 12.90 | 12.90 | 0.16% | 18,138 |
| Dec 19, 2025 | 12.50 | 13.60 | 12.50 | 12.88 | 12.88 | 3.04% | 40,199 |
| Dec 18, 2025 | 11.82 | 12.50 | 11.82 | 12.50 | 12.50 | 5.75% | 17,325 |
| Dec 17, 2025 | 11.62 | 12.04 | 11.62 | 11.82 | 11.82 | 0.85% | 11,479 |
| Dec 16, 2025 | 11.68 | 11.94 | 11.58 | 11.72 | 11.72 | 1.21% | 6,258 |
| Dec 15, 2025 | 11.10 | 11.74 | 10.92 | 11.58 | 11.58 | 4.51% | 28,862 |
| Dec 12, 2025 | 11.04 | 11.26 | 10.80 | 11.08 | 11.08 | 1.28% | 29,913 |
| Dec 11, 2025 | 11.00 | 11.10 | 10.84 | 10.94 | 10.94 | -0.55% | 15,065 |
| Dec 10, 2025 | 11.08 | 11.08 | 10.78 | 11.00 | 11.00 | -1.61% | 27,376 |
| Dec 9, 2025 | 11.70 | 11.72 | 11.12 | 11.18 | 11.18 | -4.44% | 23,915 |
| Dec 8, 2025 | 12.20 | 12.20 | 11.70 | 11.70 | 11.70 | -4.72% | 17,955 |
| Dec 5, 2025 | 12.20 | 12.36 | 12.12 | 12.28 | 12.28 | -0.16% | 9,238 |
| Dec 4, 2025 | 12.10 | 12.40 | 12.10 | 12.30 | 12.30 | 1.65% | 5,882 |
| Dec 3, 2025 | 12.46 | 12.46 | 12.10 | 12.10 | 12.10 | -2.10% | 9,099 |
| Dec 2, 2025 | 12.20 | 12.82 | 12.20 | 12.36 | 12.36 | 0.49% | 25,322 |
| Dec 1, 2025 | 12.04 | 12.46 | 12.04 | 12.30 | 12.30 | 1.32% | 16,411 |
| Nov 28, 2025 | 12.08 | 12.30 | 11.90 | 12.14 | 12.14 | -0.16% | 22,641 |
| Nov 27, 2025 | 11.86 | 12.56 | 11.86 | 12.16 | 12.16 | 2.53% | 17,986 |
| Nov 26, 2025 | 12.28 | 12.40 | 11.86 | 11.86 | 11.86 | -4.20% | 8,814 |
| Nov 25, 2025 | 12.16 | 12.46 | 12.00 | 12.38 | 12.38 | 0.98% | 14,574 |
| Nov 24, 2025 | 11.74 | 12.56 | 11.74 | 12.26 | 12.26 | 4.61% | 21,576 |
| Nov 21, 2025 | 11.62 | 11.86 | 11.62 | 11.72 | 11.72 | 0.34% | 5,538 |
| Nov 20, 2025 | 11.80 | 11.80 | 11.58 | 11.68 | 11.68 | -0.17% | 5,658 |
| Nov 19, 2025 | 11.72 | 11.86 | 11.54 | 11.70 | 11.70 | 0.34% | 7,877 |
| Nov 18, 2025 | 11.88 | 11.88 | 11.44 | 11.66 | 11.66 | -2.67% | 22,834 |
| Nov 17, 2025 | 12.24 | 12.48 | 11.76 | 11.98 | 11.98 | -2.12% | 32,722 |
| Nov 14, 2025 | 13.00 | 13.20 | 12.22 | 12.24 | 12.24 | -6.42% | 40,161 |
| Nov 13, 2025 | 13.04 | 13.44 | 13.00 | 13.08 | 13.08 | 0.31% | 17,172 |
| Nov 12, 2025 | 12.26 | 13.04 | 12.00 | 13.04 | 13.04 | 5.50% | 29,673 |
| Nov 11, 2025 | 11.96 | 12.36 | 11.94 | 12.36 | 12.36 | 3.52% | 10,903 |
| Nov 10, 2025 | 12.12 | 12.36 | 11.94 | 11.94 | 11.94 | -3.08% | 21,891 |
| Nov 7, 2025 | 12.16 | 12.42 | 12.10 | 12.32 | 12.32 | 2.16% | 11,636 |
| Nov 6, 2025 | 12.58 | 12.58 | 12.00 | 12.06 | 12.06 | -3.52% | 13,375 |
| Nov 5, 2025 | 12.60 | 12.72 | 12.50 | 12.50 | 12.50 | -0.95% | 7,763 |
| Nov 4, 2025 | 13.00 | 13.10 | 12.58 | 12.62 | 12.62 | -3.37% | 15,955 |
| Nov 3, 2025 | 13.50 | 13.78 | 13.06 | 13.06 | 13.06 | -3.97% | 10,529 |
| Oct 31, 2025 | 13.72 | 14.00 | 13.50 | 13.60 | 13.60 | -0.15% | 13,109 |
| Oct 30, 2025 | 13.78 | 13.78 | 13.50 | 13.62 | 13.62 | -1.59% | 6,394 |
| Oct 29, 2025 | 13.60 | 14.22 | 13.56 | 13.84 | 13.84 | 0.87% | 37,460 |
| Oct 28, 2025 | 13.04 | 13.76 | 12.96 | 13.72 | 13.72 | 6.19% | 24,370 |
| Oct 27, 2025 | 13.20 | 13.20 | 12.88 | 12.92 | 12.92 | -2.71% | 9,647 |
| Oct 24, 2025 | 13.20 | 13.58 | 13.16 | 13.28 | 13.28 | 1.53% | 10,536 |
| Oct 23, 2025 | 13.12 | 13.62 | 13.00 | 13.08 | 13.08 | 0.15% | 14,979 |
| Oct 22, 2025 | 12.66 | 13.12 | 12.40 | 13.06 | 13.06 | 3.98% | 14,259 |
| Oct 21, 2025 | 12.44 | 12.66 | 12.36 | 12.56 | 12.56 | 0.16% | 4,652 |
| Oct 20, 2025 | 12.54 | 12.54 | 12.40 | 12.54 | 12.54 | -0.79% | 7,008 |
| Oct 17, 2025 | 12.74 | 12.78 | 12.42 | 12.64 | 12.64 | - | 8,980 |
| Oct 16, 2025 | 13.18 | 13.18 | 12.40 | 12.64 | 12.64 | -2.77% | 25,894 |
| Oct 15, 2025 | 12.86 | 13.36 | 12.86 | 13.00 | 13.00 | 0.46% | 11,583 |
| Oct 14, 2025 | 13.58 | 13.80 | 12.86 | 12.94 | 12.94 | -5.41% | 20,797 |
| Oct 13, 2025 | 13.58 | 14.34 | 13.58 | 13.68 | 13.68 | -0.15% | 10,626 |
| Oct 10, 2025 | 14.06 | 14.06 | 13.58 | 13.70 | 13.70 | -1.86% | 13,724 |