OC Oerlikon Corporation AG (0QO3) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 5.03 | 5.11 | 4.92 | 4.99 | 4.99 | -0.80% | 17,014 | 0.18 |
| Nov 04, 2026 | 5.17 | 5.19 | 5.01 | 5.03 | 5.03 | -2.90% | 22,282 | 0.24 |
| Nov 03, 2026 | 5.09 | 5.19 | 5.07 | 5.18 | 5.18 | +1.17% | 1,322 | 0.01 |
| Nov 02, 2026 | 5.36 | 5.40 | 4.94 | 5.12 | 5.12 | -5.19% | 57,537 | 0.61 |
| Oct 30, 2026 | 5.52 | 5.54 | 5.39 | 5.40 | 5.40 | -3.57% | 15,107 | 0.16 |
| Oct 29, 2026 | 5.81 | 5.90 | 5.54 | 5.60 | 5.60 | -0.71% | 19,329 | 0.20 |
| Oct 28, 2026 | 5.64 | 5.68 | 5.63 | 5.64 | 5.64 | -0.18% | 440 | 0.00 |
| Oct 27, 2026 | 5.58 | 5.66 | 5.55 | 5.65 | 5.65 | -0.18% | 37,072 | 0.39 |
| Oct 26, 2026 | 5.52 | 5.69 | 5.40 | 5.66 | 5.66 | +2.35% | 4,377 | 0.05 |
| Oct 23, 2026 | 5.64 | 5.69 | 5.53 | 5.53 | 5.53 | -1.78% | 11,958 | 0.13 |
| Oct 22, 2026 | 5.72 | 5.75 | 5.63 | 5.63 | 5.63 | -2.09% | 39,241 | 0.41 |
| Oct 21, 2026 | 5.74 | 5.77 | 5.61 | 5.75 | 5.75 | +0.70% | 329 | 0.00 |
| Oct 20, 2026 | 5.81 | 6.00 | 5.68 | 5.71 | 5.71 | -1.72% | 15,572 | 0.16 |
| Oct 19, 2026 | 5.91 | 5.92 | 5.81 | 5.81 | 5.81 | -2.12% | 1,358 | 0.01 |
| Oct 16, 2026 | 5.75 | 5.97 | 5.80 | 5.94 | 5.94 | +2.34% | 233,901 | 2.54 |
| Oct 15, 2026 | 5.66 | 5.80 | 5.50 | 5.80 | 5.80 | +1.75% | 429,902 | 4.62 |
| Oct 14, 2026 | 5.81 | 5.85 | 5.69 | 5.70 | 5.70 | -1.72% | 93,331 | 0.97 |
| Oct 13, 2026 | 5.62 | 5.84 | 5.56 | 5.80 | 5.80 | +3.57% | 21,019 | 0.22 |
| Oct 12, 2026 | 5.64 | 5.70 | 5.58 | 5.60 | 5.60 | -0.53% | 10,700 | 0.11 |
| Oct 09, 2026 | 5.67 | 5.71 | 5.59 | 5.63 | 5.63 | +0.36% | 661,578 | 7.55 |
| Oct 08, 2026 | 5.72 | 5.72 | 5.61 | 5.61 | 5.61 | -1.92% | 284 | 0.00 |
| Oct 07, 2026 | 5.85 | 5.87 | 5.70 | 5.72 | 5.72 | -3.05% | 17,827 | 0.20 |
| Oct 06, 2026 | 5.77 | 5.90 | 5.78 | 5.90 | 5.90 | +2.97% | 18,368 | 0.20 |
| Oct 05, 2026 | 5.68 | 5.75 | 5.67 | 5.73 | 5.73 | +1.60% | 7,113 | 0.08 |
| Oct 02, 2026 | 5.66 | 5.67 | 5.61 | 5.64 | 5.64 | +1.44% | 5,281 | 0.06 |
| Oct 01, 2026 | 5.77 | 5.79 | 5.56 | 5.56 | 5.56 | -3.64% | 55,886 | 0.60 |
| Sep 30, 2026 | 5.75 | 5.84 | 5.68 | 5.77 | 5.77 | +0.70% | 8,174 | 0.09 |
| Sep 29, 2026 | 5.74 | 5.77 | 5.62 | 5.73 | 5.73 | -0.17% | 7,514 | 0.08 |
| Sep 28, 2026 | 5.81 | 5.83 | 5.70 | 5.74 | 5.74 | -0.69% | 11,296 | 0.12 |
| Sep 25, 2026 | 5.92 | 5.93 | 5.78 | 5.78 | 5.78 | -1.53% | 11,543 | 0.12 |
| Sep 24, 2026 | 5.90 | 5.93 | 5.84 | 5.87 | 5.87 | -0.51% | 20,211 | 0.20 |
| Sep 23, 2026 | 5.94 | 6.00 | 5.90 | 5.90 | 5.90 | -0.17% | 24,016 | 0.24 |
| Sep 22, 2026 | 5.71 | 5.95 | 5.66 | 5.91 | 5.91 | +5.54% | 52,620 | 0.53 |
| Sep 21, 2026 | 5.46 | 5.62 | 5.45 | 5.60 | 5.60 | +3.51% | 27,234 | 0.27 |
| Sep 18, 2026 | 5.43 | 5.52 | 5.41 | 5.41 | 5.41 | -0.46% | 65,112 | 0.65 |
| Sep 17, 2026 | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | +1.40% | 73,179 | 0.74 |
| Sep 16, 2026 | 5.31 | 5.43 | 5.29 | 5.36 | 5.36 | +1.65% | 88,922 | 0.89 |
| Sep 15, 2026 | 5.23 | 5.30 | 5.18 | 5.27 | 5.27 | +0.63% | 125,649 | 1.27 |
| Sep 14, 2026 | 5.19 | 5.29 | 5.15 | 5.24 | 5.24 | -0.19% | 78,588 | 0.80 |
| Sep 11, 2026 | 5.24 | 5.30 | 5.19 | 5.25 | 5.25 | +0.96% | 49,204 | 0.50 |
| Sep 10, 2026 | 5.19 | 5.27 | 5.17 | 5.20 | 5.20 | -0.73% | 108,487 | 1.12 |
| Sep 09, 2026 | 5.49 | 5.56 | 5.15 | 5.24 | 5.24 | -2.09% | 106,365 | 1.11 |
| Sep 08, 2026 | 5.51 | 5.50 | 5.24 | 5.35 | 5.35 | +1.90% | 193,553 | 2.08 |
| Sep 07, 2026 | 5.20 | 5.31 | 5.12 | 5.25 | 5.25 | +0.54% | 139,394 | 1.53 |
| Sep 04, 2026 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | +0.25% | 85,988 | 0.95 |
| Sep 03, 2026 | 5.24 | 5.25 | 5.15 | 5.21 | 5.21 | -0.97% | 36,321 | 0.40 |
| Sep 02, 2026 | 5.20 | 5.27 | 5.18 | 5.26 | 5.26 | +0.52% | 292,831 | 3.38 |
| Sep 01, 2026 | 5.18 | 5.32 | 5.17 | 5.23 | 5.23 | +1.22% | 304,488 | 3.71 |
| Aug 31, 2026 | 5.17 | 5.20 | 5.15 | 5.17 | 5.17 | -0.60% | 93,513 | 1.15 |
| Aug 28, 2026 | 5.22 | 5.32 | 5.15 | 5.20 | 5.20 | -0.29% | 583,046 | 7.69 |
