TipRanks
Go Ultimate55% OFF

OC Oerlikon Corporation AG (0QO3) Historical Prices

GB:0QO3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.525.545.395.405.40-3.57%15,1070.16
Oct 29, 20265.815.905.545.605.60-0.71%19,3290.20
Oct 28, 20265.645.685.635.645.64-0.18%4400.00
Oct 27, 20265.585.665.555.655.65-0.18%37,0720.39
Oct 26, 20265.525.695.405.665.66+2.35%4,3770.05
Oct 23, 20265.645.695.535.535.53-1.78%11,9580.13
Oct 22, 20265.725.755.635.635.63-2.09%39,2410.41
Oct 21, 20265.745.775.615.755.75+0.70%3290.00
Oct 20, 20265.816.005.685.715.71-1.72%15,5720.16
Oct 19, 20265.915.925.815.815.81-2.12%1,3580.01
Oct 16, 20265.755.975.805.945.94+2.34%233,9012.54
Oct 15, 20265.665.805.505.805.80+1.75%429,9024.62
Oct 14, 20265.815.855.695.705.70-1.72%93,3310.97
Oct 13, 20265.625.845.565.805.80+3.57%21,0190.22
Oct 12, 20265.645.705.585.605.60-0.53%10,7000.11
Oct 09, 20265.675.715.595.635.63+0.36%661,5787.55
Oct 08, 20265.725.725.615.615.61-1.92%2840.00
Oct 07, 20265.855.875.705.725.72-3.05%17,8270.20
Oct 06, 20265.775.905.785.905.90+2.97%18,3680.20
Oct 05, 20265.685.755.675.735.73+1.60%7,1130.08
Oct 02, 20265.665.675.615.645.64+1.44%5,2810.06
Oct 01, 20265.775.795.565.565.56-3.64%55,8860.60
Sep 30, 20265.755.845.685.775.77+0.70%8,1740.09
Sep 29, 20265.745.775.625.735.73-0.17%7,5140.08
Sep 28, 20265.815.835.705.745.74-0.69%11,2960.12
Sep 25, 20265.925.935.785.785.78-1.53%11,5430.12
Sep 24, 20265.905.935.845.875.87-0.51%20,2110.20
Sep 23, 20265.946.005.905.905.90-0.17%24,0160.24
Sep 22, 20265.715.955.665.915.91+5.54%52,6200.53
Sep 21, 20265.465.625.455.605.60+3.51%27,2340.27
Sep 18, 20265.435.525.415.415.41-0.46%65,1120.65
Sep 17, 20265.435.465.365.445.44+1.40%73,1790.74
Sep 16, 20265.315.435.295.365.36+1.65%88,9220.89
Sep 15, 20265.235.305.185.275.27+0.63%125,6491.27
Sep 14, 20265.195.295.155.245.24-0.19%78,5880.80
Sep 11, 20265.245.305.195.255.25+0.96%49,2040.50
Sep 10, 20265.195.275.175.205.20-0.73%108,4871.12
Sep 09, 20265.495.565.155.245.24-2.09%106,3651.11
Sep 08, 20265.515.505.245.355.35+1.90%193,5532.08
Sep 07, 20265.205.315.125.255.25+0.54%139,3941.53
Sep 04, 20265.215.255.185.225.22+0.25%85,9880.95
Sep 03, 20265.245.255.155.215.21-0.97%36,3210.40
Sep 02, 20265.205.275.185.265.26+0.52%292,8313.38
Sep 01, 20265.185.325.175.235.23+1.22%304,4883.71
Aug 31, 20265.175.205.155.175.17-0.60%93,5131.15
Aug 28, 20265.225.325.155.205.20-0.29%583,0467.69
Aug 27, 20265.205.255.165.225.22+1.01%67,8780.90
Aug 26, 20265.135.215.115.165.16+1.55%50,4320.67
Aug 25, 20265.035.164.915.095.09+1.50%26,9390.35
Aug 24, 20265.035.064.955.015.01-0.36%74,7370.98