Swiss - Delayed Quote
CHF
OC Oerlikon Corporation AG (OERL.SW)
5.15
-0.23
(-4.28%)
At close: 5:30:01 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
5.38
5.39
4.91
5.15
5.15
1,390,934
Oct 30, 2026
5.50
5.55
5.37
5.38
5.38
565,499
Oct 29, 2026
5.79
5.85
5.51
5.52
5.52
636,937
Oct 28, 2026
5.63
5.70
5.61
5.61
5.61
218,327
Oct 27, 2026
5.55
5.67
5.55
5.66
5.66
269,924
Oct 26, 2026
5.54
5.70
5.53
5.65
5.65
266,506
Oct 23, 2026
5.61
5.68
5.51
5.51
5.51
359,153
Oct 22, 2026
5.70
5.78
5.61
5.61
5.61
354,154
Oct 21, 2026
5.73
5.78
5.68
5.78
5.78
168,809
Oct 20, 2026
5.84
5.84
5.67
5.71
5.71
194,743
Oct 19, 2026
5.92
5.92
5.77
5.84
5.84
379,906
Oct 16, 2026
5.79
5.97
5.79
5.94
5.94
518,345
Oct 15, 2026
5.60
5.82
5.43
5.82
5.82
1,123,934
Oct 14, 2026
5.82
5.86
5.64
5.64
5.64
536,893
Oct 13, 2026
5.60
5.85
5.56
5.82
5.82
625,999
Oct 12, 2026
5.64
5.65
5.55
5.60
5.60
378,991
Oct 9, 2026
5.70
5.71
5.58
5.65
5.65
483,217
Oct 8, 2026
5.71
5.71
5.60
5.64
5.64
494,010
Oct 7, 2026
5.85
5.87
5.70
5.74
5.74
310,868
Oct 6, 2026
5.77
5.89
5.76
5.88
5.88
555,875
Oct 5, 2026
5.68
5.76
5.65
5.74
5.74
366,604
Oct 2, 2026
5.64
5.70
5.60
5.68
5.68
458,647
Oct 1, 2026
5.76
5.83
5.56
5.59
5.59
631,348
Sep 30, 2026
5.75
5.86
5.73
5.77
5.77
730,297
Sep 29, 2026
5.75
5.79
5.68
5.75
5.75
440,677
Sep 28, 2026
5.77
5.80
5.69
5.69
5.69
443,747
Sep 25, 2026
5.92
5.95
5.76
5.76
5.76
560,049
Sep 24, 2026
5.89
5.96
5.84
5.87
5.87
633,437
Sep 23, 2026
5.95
5.99
5.86
5.91
5.91
849,596
Sep 22, 2026
5.66
5.95
5.66
5.92
5.92
1,542,793
Sep 21, 2026
5.45
5.63
5.45
5.61
5.61
703,649
Sep 18, 2026
5.43
5.54
5.40
5.41
5.41
1,139,914
Sep 17, 2026
5.42
5.46
5.37
5.42
5.42
383,466
Sep 16, 2026
5.30
5.45
5.26
5.38
5.38
581,594
Sep 15, 2026
5.23
5.30
5.16
5.30
5.30
365,230
Sep 14, 2026
5.18
5.30
5.14
5.25
5.25
399,089
Sep 11, 2026
5.23
5.27
5.19
5.25
5.25
322,680
Sep 10, 2026
5.20
5.26
5.15
5.20
5.20
473,889
Sep 9, 2026
5.50
5.56
5.14
5.21
5.21
757,503
Sep 8, 2026
5.50
5.52
5.20
5.37
5.37
1,009,591
Sep 7, 2026
5.17
5.33
5.17
5.26
5.26
515,142
Sep 4, 2026
5.24
5.25
5.19
5.24
5.24
524,694
Sep 3, 2026
5.23
5.25
5.14
5.21
5.21
360,123
Sep 2, 2026
5.21
5.28
5.19
5.23
5.23
681,761
Sep 1, 2026
5.18
5.34
5.16
5.21
5.21
595,652
Aug 31, 2026
5.16
5.19
5.13
5.16
5.16
545,733
Aug 28, 2026
5.22
5.27
5.15
5.19
5.19
423,353
Aug 27, 2026
5.21
5.25
5.18
5.23
5.23
342,022
Aug 26, 2026
5.12
5.21
5.11
5.21
5.21
442,041
Aug 25, 2026
5.02
5.17
5.02
5.07
5.07
385,257
Aug 24, 2026
5.00
5.06
4.93
5.01
5.01
277,527
Aug 21, 2026
4.99
5.04
4.93
5.04
5.04
360,945
Aug 20, 2026
5.03
5.03
4.87
4.96
4.96
321,236
Aug 19, 2026
5.04
5.04
4.96
5.02
5.02
443,415
Aug 18, 2026
5.16
5.16
5.02
5.08
5.08
397,544
Aug 17, 2026
5.28
5.33
5.19
5.19
5.19
578,474
Aug 14, 2026
5.08
5.25
4.99
5.25
5.25
829,859
Aug 13, 2026
4.97
5.12
4.96
5.06
5.06
878,239
Aug 12, 2026
4.93
5.04
4.88
4.91
4.91
627,132
Aug 11, 2026
4.74
5.02
4.74
4.91
4.91
824,054
Aug 10, 2026
4.82
4.88
4.72
4.72
4.72
597,792
Aug 7, 2026
4.92
4.96
4.80
4.91
4.91
597,650
Aug 6, 2026
4.67
5.10
4.60
4.97
4.97
1,533,075
Aug 5, 2026
4.85
4.97
4.84
4.97
4.97
607,701
Aug 4, 2026
4.80
4.84
4.74
4.84
4.84
316,480
Aug 3, 2026
4.80
4.90
4.78
4.78
4.78
364,115
Jul 31, 2026
4.76
4.80
4.72
4.74
4.74
250,083
Jul 30, 2026
4.74
4.82
4.70
4.72
4.72
424,243
Jul 29, 2026
4.81
4.88
4.70
4.74
4.74
363,122
Jul 28, 2026
4.75
4.89
4.75
4.89
4.89
365,034
Jul 27, 2026
4.82
4.86
4.74
4.77
4.77
381,027
Jul 24, 2026
4.70
4.80
4.70
4.80
4.80
253,930
Jul 23, 2026
4.66
4.75
4.64
4.69
4.69
262,338
Jul 22, 2026
4.68
4.69
4.63
4.67
4.67
285,322
Jul 21, 2026
4.62
4.72
4.61
4.70
4.70
279,018
Jul 20, 2026
4.75
4.75
4.61
4.66
4.66
468,225
Jul 17, 2026
4.88
4.90
4.77
4.78
4.78
402,034
Jul 16, 2026
4.90
5.05
4.82
4.93
4.93
675,252
Jul 15, 2026
4.74
4.93
4.73
4.87
4.87
1,886,376
Jul 14, 2026
4.51
4.59
4.47
4.49
4.49
251,811
Jul 13, 2026
4.33
4.55
4.33
4.55
4.55
488,891
Jul 10, 2026
4.40
4.40
4.30
4.38
4.38
229,546
Jul 9, 2026
4.34
4.36
4.27
4.35
4.35
436,690
Jul 8, 2026
4.40
4.41
4.28
4.30
4.30
489,141
Jul 7, 2026
4.50
4.57
4.43
4.47
4.47
480,339
Jul 6, 2026
4.39
4.63
4.39
4.55
4.55
1,779,562
Jul 3, 2026
4.02
4.23
4.01
4.23
4.23
1,513,330
Jul 2, 2026
3.98
4.03
3.91
4.03
4.03
323,182
Jul 1, 2026
4.08
4.09
3.98
3.99
3.99
397,458
Jun 30, 2026
4.10
4.14
4.04
4.07
4.07
627,924
Jun 29, 2026
3.92
4.09
3.90
4.09
4.09
800,486
Jun 26, 2026
3.92
3.96
3.88
3.92
3.92
193,026
Jun 25, 2026
3.96
4.03
3.93
3.98
3.98
828,061
Jun 24, 2026
3.83
3.98
3.80
3.95
3.95
428,500
Jun 23, 2026
3.82
3.85
3.77
3.80
3.80
315,086
Jun 22, 2026
3.94
3.94
3.85
3.91
3.91
312,304
Jun 19, 2026
3.91
3.97
3.90
3.90
3.90
1,250,003
Jun 18, 2026
3.90
3.93
3.87
3.92
3.92
430,086
Jun 17, 2026
3.83
3.91
3.82
3.91
3.91
359,171
Jun 16, 2026
3.89
3.89
3.83
3.87
3.87
344,968
Jun 15, 2026
3.89
3.97
3.86
3.86
3.86
557,512
Jun 12, 2026
3.74
3.83
3.73
3.81
3.81
330,863
Jun 11, 2026
3.62
3.70
3.62
3.67
3.67
217,152
Jun 10, 2026
3.61
3.65
3.59
3.63
3.63
187,635
Jun 9, 2026
3.62
3.68
3.61
3.62
3.62
245,229
Jun 8, 2026
3.57
3.65
3.56
3.65
3.65
253,324
Jun 5, 2026
3.75
3.75
3.63
3.66
3.66
282,042
Jun 4, 2026
3.77
3.81
3.72
3.73
3.73
196,651
Jun 3, 2026
3.81
3.82
3.70
3.79
3.79
359,406
Jun 2, 2026
3.75
3.84
3.74
3.84
3.84
435,847
Jun 1, 2026
3.80
3.83
3.69
3.73
3.73
429,105
May 29, 2026
3.79
3.88
3.76
3.82
3.82
671,188
May 28, 2026
3.79
3.82
3.74
3.81
3.81
379,711
May 27, 2026
3.70
3.82
3.69
3.78
3.78
872,801
May 26, 2026
3.63
3.70
3.60
3.70
3.70
679,575
May 22, 2026
3.56
3.60
3.54
3.60
3.60
422,116
May 21, 2026
3.53
3.56
3.51
3.53
3.53
533,942
May 20, 2026
3.49
3.61
3.48
3.56
3.56
453,164
May 19, 2026
3.55
3.58
3.48
3.49
3.49
251,591
May 18, 2026
3.48
3.60
3.46
3.56
3.56
391,050
May 15, 2026
3.62
3.63
3.48
3.55
3.55
432,084
May 13, 2026
3.57
3.64
3.53
3.62
3.62
297,810
May 12, 2026
3.56
3.63
3.52
3.53
3.53
345,842
May 11, 2026
3.59
3.65
3.57
3.65
3.65
313,140
May 8, 2026
3.62
3.67
3.56
3.61
3.61
422,497
May 7, 2026
3.56
3.66
3.56
3.64
3.64
688,953
May 6, 2026
3.48
3.57
3.47
3.54
3.54
533,622
May 5, 2026
3.55
3.56
3.45
3.47
3.47
345,223
May 4, 2026
3.45
3.59
3.43
3.54
3.54
708,298
Apr 30, 2026
3.34
3.48
3.31
3.41
3.41
1,187,083
Apr 29, 2026
3.27
3.36
3.24
3.27
3.27
519,453
Apr 28, 2026
3.30
3.30
3.22
3.27
3.27
473,246
Apr 27, 2026
3.26
3.32
3.23
3.24
3.24
303,781
Apr 24, 2026
3.25
3.28
3.19
3.24
3.24
315,572
Apr 23, 2026
3.28
3.32
3.26
3.29
3.29
538,192
Apr 22, 2026
3.33
3.34
3.26
3.29
3.29
550,876
Apr 21, 2026
3.30
3.32
3.27
3.30
3.30
306,929
Apr 20, 2026
3.33
3.33
3.19
3.28
3.28
538,504
Apr 17, 2026
3.36
3.39
3.30
3.39
3.39
604,385
Apr 16, 2026
3.33
3.38
3.23
3.37
3.37
783,135
Apr 15, 2026
3.47
3.49
3.34
3.35
3.35
977,280
Apr 14, 2026
3.47
3.53
3.45
3.49
3.49
360,089
Apr 13, 2026
3.50
3.51
3.43
3.46
3.46
398,221
Apr 10, 2026
3.46
3.56
3.43
3.55
3.55
591,951
Apr 9, 2026
3.53
3.53
3.39
3.44
3.44
506,866
Apr 8, 2026
3.37
3.55
3.27
3.54
3.54
1,274,895
Apr 7, 2026
3.21
3.27
3.18
3.18
3.18
722,035
Apr 2, 2026
3.15
3.20
3.11
3.19
3.19
601,536
Apr 1, 2026
3.25
3.25
3.15
3.18
3.18
479,016
Mar 31, 2026
3.15
3.16
3.07
3.11
3.11
454,990
Mar 30, 2026
3.03
3.17
2.98
3.14
3.14
909,296
Mar 27, 2026
3.06
3.09
2.99
3.03
3.03
737,525
Mar 26, 2026
0.85
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
3.05
3.11
2.98
3.05
3.05
2,624,762
Mar 25, 2026
3.83
3.90
3.75
3.78
2.93
978,069
Mar 24, 2026
3.76
3.78
3.61
3.77
2.92
1,078,267
Mar 23, 2026
3.64
3.80
3.57
3.72
2.89
1,396,261
Mar 20, 2026
3.79
3.83
3.68
3.68
2.85
1,049,260
Mar 19, 2026
3.86
3.86
3.72
3.74
2.90
1,107,143
Mar 18, 2026
3.93
3.99
3.90
3.90
3.02
930,778
Mar 17, 2026
3.87
3.93
3.84
3.89
3.02
555,976
Mar 16, 2026
3.90
3.91
3.84
3.87
3.00
703,868
Mar 13, 2026
3.96
3.98
3.88
3.90
3.02
829,376
Mar 12, 2026
3.99
4.02
3.95
3.99
3.09
664,637
Mar 11, 2026
3.92
3.98
3.88
3.98
3.08
880,484
Mar 10, 2026
3.90
3.95
3.87
3.91
3.03
734,231
Mar 9, 2026
3.81
3.84
3.74
3.81
2.95
1,121,489
Mar 6, 2026
3.96
3.97
3.86
3.89
3.02
800,836
Mar 5, 2026
3.96
4.03
3.90
3.95
3.06
1,000,920
Mar 4, 2026
4.01
4.02
3.94
3.96
3.07
792,237
Mar 3, 2026
4.08
4.12
3.95
4.01
3.11
999,043
Mar 2, 2026
4.14
4.23
4.05
4.09
3.17
756,652
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
1,128,237
Feb 25, 2026
4.39
4.39
4.22
4.24
3.29
1,226,494
Feb 24, 2026
4.00
4.44
3.98
4.44
3.44
3,148,653
Feb 23, 2026
3.90
3.90
3.80
3.80
2.95
546,242
Feb 20, 2026
3.80
4.01
3.80
3.90
3.02
714,044
Feb 19, 2026
3.76
3.77
3.72
3.74
2.90
272,840
Feb 18, 2026
3.80
3.81
3.71
3.73
2.89
282,691
Feb 17, 2026
3.82
3.88
3.75
3.80
2.95
394,372
Feb 16, 2026
3.96
3.96
3.81
3.82
2.96
401,147
Feb 13, 2026
3.96
3.98
3.92
3.93
3.05
412,787
Feb 12, 2026
4.01
4.06
3.96
3.96
3.07
463,945
Feb 11, 2026
4.00
4.02
3.88
3.98
3.09
422,178
Feb 10, 2026
3.88
4.00
3.88
4.00
3.10
806,414
Feb 9, 2026
3.90
3.93
3.87
3.88
3.01
640,364
Feb 6, 2026
3.83
3.92
3.80
3.90
3.02
625,175
Feb 5, 2026
3.81
3.86
3.76
3.84
2.98
337,871
Feb 4, 2026
3.75
3.82
3.73
3.82
2.96
614,545
Feb 3, 2026
3.68
3.74
3.61
3.73
2.89
429,017
Feb 2, 2026
3.53
3.62
3.45
3.62
2.80
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
362,351
Jan 28, 2026
3.66
3.68
3.57
3.58
2.78
366,900
Jan 27, 2026
3.60
3.62
3.55
3.62
2.81
426,715
Jan 26, 2026
3.77
3.79
3.59
3.59
2.79
818,882
Jan 23, 2026
3.76
3.81
3.71
3.79
2.94
513,521
Jan 22, 2026
3.73
3.82
3.72
3.78
2.93
1,064,643
Jan 21, 2026
3.59
3.70
3.56
3.68
2.85
578,152
Jan 20, 2026
3.52
3.61
3.50
3.60
2.79
588,949
Jan 19, 2026
3.57
3.59
3.49
3.54
2.75
409,726
Jan 16, 2026
3.67
3.67
3.62
3.63
2.81
328,130
Jan 15, 2026
3.57
3.68
3.57
3.66
2.84
837,479
Jan 14, 2026
3.53
3.64
3.53
3.57
2.77
570,032
Jan 13, 2026
3.50
3.56
3.47
3.53
2.74
426,226
Jan 12, 2026
3.52
3.54
3.45
3.50
2.71
368,440
Jan 9, 2026
3.41
3.52
3.39
3.48
2.70
850,519
Jan 8, 2026
3.43
3.43
3.33
3.38
2.62
281,881
Jan 7, 2026
3.43
3.46
3.40
3.44
2.66
604,821
Jan 6, 2026
3.31
3.40
3.27
3.40
2.64
631,163
Jan 5, 2026
3.23
3.31
3.22
3.31
2.56
466,601
Dec 30, 2025
3.24
3.29
3.23
3.23
2.51
311,526
Dec 29, 2025
3.19
3.28
3.19
3.25
2.52
460,354
Dec 23, 2025
3.21
3.21
3.16
3.19
2.47
257,891
Dec 22, 2025
3.20
3.22
3.16
3.21
2.49
370,559
Dec 19, 2025
3.27
3.37
3.15
3.21
2.49
911,613
Dec 18, 2025
3.18
3.29
3.18
3.27
2.53
636,806
Dec 17, 2025
3.20
3.22
3.14
3.19
2.47
411,539
Dec 16, 2025
3.19
3.25
3.19
3.22
2.49
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
443,421
Dec 11, 2025
3.10
3.17
3.09
3.16
2.45
273,001
Dec 10, 2025
3.20
3.20
3.06
3.10
2.40
637,779
Dec 9, 2025
3.20
3.22
3.14
3.20
2.48
429,103
Dec 8, 2025
3.25
3.25
3.19
3.20
2.48
221,998
Dec 5, 2025
3.20
3.25
3.19
3.21
2.49
425,004
Dec 4, 2025
3.12
3.19
3.12
3.19
2.47
398,830
Dec 3, 2025
3.15
3.17
3.06
3.11
2.41
523,540
Dec 2, 2025
3.15
3.16
3.10
3.15
2.44
264,037
Dec 1, 2025
3.16
3.18
3.13
3.16
2.45
339,596
Nov 28, 2025
3.12
3.17
3.12
3.16
2.45
381,390
Nov 27, 2025
3.12
3.19
3.10
3.14
2.44
1,028,611
Nov 26, 2025
3.06
3.12
3.04
3.09
2.40
699,041
Nov 25, 2025
3.02
3.05
2.99
3.04
2.35
687,514
Nov 24, 2025
3.00
3.05
2.99
3.01
2.33
748,937
Nov 21, 2025
2.89
2.97
2.89
2.96
2.29
540,455
Nov 20, 2025
2.96
2.96
2.90
2.92
2.26
476,573
Nov 19, 2025
2.92
2.94
2.88
2.92
2.26
589,420
Nov 18, 2025
2.95
2.99
2.92
2.93
2.27
638,672
Nov 17, 2025
3.03
3.04
2.95
3.00
2.33
502,921
Nov 14, 2025
3.03
3.04
2.98
3.04
2.35
667,180
Nov 13, 2025
3.07
3.09
3.04
3.06
2.37
335,270
Nov 12, 2025
3.12
3.13
3.06
3.06
2.37
526,471
Nov 11, 2025
3.06
3.11
3.04
3.11
2.41
769,946
Nov 10, 2025
3.04
3.09
3.03
3.03
2.35
514,015
Nov 7, 2025
3.00
3.05
2.97
3.02
2.34
761,587
Nov 6, 2025
2.96
3.04
2.95
2.99
2.32
654,824
Nov 5, 2025
2.95
3.06
2.91
2.92
2.27
1,438,499
Nov 4, 2025
2.96
3.06
2.72
2.80
2.17
1,405,566
Nov 3, 2025
2.88
2.88
2.79
2.80
2.17
793,788
