ORIOR AG (SWX:ORON)
Switzerland
· Delayed Price · Currency is CHF 12.28
-0.02 (-0.16%)
At close: Dec 5, 2025
ORIOR AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.70 | 14.22 | 12.70 | 13.96 | 13.96 | 10.79% | 33,379 |
| Oct 8, 2025 | 12.60 | 12.74 | 12.48 | 12.60 | 12.60 | 0.80% | 6,607 |
| Oct 7, 2025 | 12.74 | 12.94 | 12.44 | 12.50 | 12.50 | -2.65% | 9,986 |
| Oct 6, 2025 | 12.96 | 12.98 | 12.60 | 12.84 | 12.84 | -1.83% | 12,949 |
| Oct 3, 2025 | 12.66 | 13.22 | 12.56 | 13.08 | 13.08 | 4.47% | 25,163 |
| Oct 2, 2025 | 12.06 | 12.70 | 12.06 | 12.52 | 12.52 | 3.81% | 20,162 |
| Oct 1, 2025 | 11.96 | 12.16 | 11.90 | 12.06 | 12.06 | 0.17% | 7,484 |
| Sep 30, 2025 | 11.90 | 12.16 | 11.86 | 12.04 | 12.04 | 0.84% | 15,860 |
| Sep 29, 2025 | 12.12 | 12.12 | 11.84 | 11.94 | 11.94 | - | 8,232 |
| Sep 26, 2025 | 12.50 | 12.50 | 11.90 | 11.94 | 11.94 | -4.48% | 12,865 |
| Sep 25, 2025 | 12.50 | 13.00 | 12.50 | 12.50 | 12.50 | -0.16% | 10,494 |
| Sep 24, 2025 | 12.52 | 12.70 | 12.38 | 12.52 | 12.52 | 0.48% | 16,162 |
| Sep 23, 2025 | 13.50 | 13.50 | 12.38 | 12.46 | 12.46 | -6.88% | 28,769 |
| Sep 22, 2025 | 13.54 | 13.62 | 13.30 | 13.38 | 13.38 | -1.18% | 11,411 |
| Sep 19, 2025 | 13.50 | 13.70 | 13.46 | 13.54 | 13.54 | -0.59% | 18,122 |
| Sep 18, 2025 | 13.56 | 13.68 | 13.34 | 13.62 | 13.62 | -0.44% | 15,696 |
| Sep 17, 2025 | 13.42 | 13.68 | 13.32 | 13.68 | 13.68 | 1.18% | 13,632 |
| Sep 16, 2025 | 13.26 | 13.62 | 13.26 | 13.52 | 13.52 | 1.35% | 10,355 |
| Sep 15, 2025 | 13.64 | 13.90 | 13.34 | 13.34 | 13.34 | -1.91% | 14,551 |
| Sep 12, 2025 | 13.36 | 13.64 | 13.26 | 13.60 | 13.60 | 1.80% | 13,348 |
| Sep 11, 2025 | 13.58 | 13.70 | 13.32 | 13.36 | 13.36 | -0.74% | 7,828 |
| Sep 10, 2025 | 13.80 | 13.92 | 13.44 | 13.46 | 13.46 | -2.46% | 13,338 |
| Sep 9, 2025 | 13.82 | 14.20 | 13.74 | 13.80 | 13.80 | 0.73% | 12,359 |
| Sep 8, 2025 | 14.14 | 14.26 | 13.58 | 13.70 | 13.70 | -3.93% | 29,294 |
| Sep 5, 2025 | 14.22 | 14.46 | 14.02 | 14.26 | 14.26 | 0.28% | 15,435 |
| Sep 4, 2025 | 14.68 | 14.98 | 14.22 | 14.22 | 14.22 | -3.66% | 21,377 |
| Sep 3, 2025 | 15.10 | 15.10 | 14.68 | 14.76 | 14.76 | -1.73% | 16,483 |
| Sep 2, 2025 | 14.92 | 15.30 | 14.80 | 15.02 | 15.02 | - | 19,585 |
| Sep 1, 2025 | 16.24 | 16.66 | 14.92 | 15.02 | 15.02 | -6.82% | 42,922 |
| Aug 29, 2025 | 17.38 | 17.38 | 16.10 | 16.12 | 16.12 | -5.62% | 40,052 |
| Aug 28, 2025 | 16.78 | 17.52 | 16.78 | 17.08 | 17.08 | 3.52% | 66,035 |
| Aug 27, 2025 | 15.50 | 16.88 | 15.50 | 16.50 | 16.50 | 7.42% | 47,488 |
| Aug 26, 2025 | 15.76 | 16.04 | 15.36 | 15.36 | 15.36 | -1.92% | 25,493 |
| Aug 25, 2025 | 15.56 | 16.50 | 15.30 | 15.66 | 15.66 | 2.09% | 53,107 |
| Aug 22, 2025 | 14.56 | 15.72 | 14.54 | 15.34 | 15.34 | 6.09% | 42,974 |
| Aug 21, 2025 | 14.60 | 15.08 | 13.82 | 14.46 | 14.46 | -2.30% | 55,330 |
| Aug 20, 2025 | 14.00 | 14.98 | 13.68 | 14.80 | 14.80 | 6.63% | 52,370 |
| Aug 19, 2025 | 13.50 | 14.20 | 13.50 | 13.88 | 13.88 | 3.58% | 39,389 |
| Aug 18, 2025 | 13.60 | 14.18 | 13.18 | 13.40 | 13.40 | 1.82% | 38,134 |
| Aug 15, 2025 | 13.16 | 13.82 | 13.08 | 13.16 | 13.16 | 1.54% | 29,913 |
| Aug 14, 2025 | 13.52 | 13.68 | 12.80 | 12.96 | 12.96 | -3.57% | 31,470 |
| Aug 13, 2025 | 12.32 | 13.78 | 12.32 | 13.44 | 13.44 | 10.34% | 53,995 |
| Aug 12, 2025 | 12.12 | 12.20 | 12.02 | 12.18 | 12.18 | 0.66% | 6,890 |
| Aug 11, 2025 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -1.14% | 8,512 |
| Aug 8, 2025 | 12.74 | 12.74 | 12.24 | 12.24 | 12.24 | -2.24% | 5,952 |
| Aug 7, 2025 | 12.30 | 12.68 | 12.20 | 12.52 | 12.52 | 1.46% | 10,801 |
| Aug 6, 2025 | 12.50 | 12.72 | 12.34 | 12.34 | 12.34 | -1.12% | 14,448 |
| Aug 5, 2025 | 12.14 | 12.50 | 12.02 | 12.48 | 12.48 | 3.65% | 9,126 |
| Aug 4, 2025 | 12.04 | 12.26 | 12.04 | 12.04 | 12.04 | -1.79% | 10,963 |
| Jul 31, 2025 | 12.14 | 12.42 | 12.08 | 12.26 | 12.26 | 1.32% | 13,777 |
| Jul 30, 2025 | 12.24 | 12.28 | 12.10 | 12.10 | 12.10 | -0.33% | 4,986 |
| Jul 29, 2025 | 12.02 | 12.28 | 11.86 | 12.14 | 12.14 | 0.33% | 8,080 |
| Jul 28, 2025 | 12.26 | 12.68 | 12.02 | 12.10 | 12.10 | -0.82% | 17,742 |
| Jul 25, 2025 | 12.22 | 12.36 | 12.08 | 12.20 | 12.20 | -0.97% | 19,025 |
| Jul 24, 2025 | 12.12 | 12.46 | 12.10 | 12.32 | 12.32 | 2.16% | 22,819 |
| Jul 23, 2025 | 11.68 | 12.18 | 11.68 | 12.06 | 12.06 | 3.25% | 24,492 |
| Jul 22, 2025 | 11.70 | 11.92 | 11.68 | 11.68 | 11.68 | -0.34% | 16,330 |
| Jul 21, 2025 | 11.64 | 12.06 | 11.54 | 11.72 | 11.72 | -0.51% | 13,896 |
| Jul 18, 2025 | 11.62 | 12.20 | 11.30 | 11.78 | 11.78 | 1.55% | 43,878 |
| Jul 17, 2025 | 12.00 | 12.10 | 11.24 | 11.60 | 11.60 | -3.33% | 49,499 |