OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.834 | 3.834 | 3.736 | 3.780 | 2.930 | 435,547 |
| 2025-05-16 | 3.850 | 3.892 | 3.832 | 3.848 | 2.983 | 302,091 |
| 2025-05-15 | 3.866 | 3.900 | 3.838 | 3.854 | 2.988 | 254,004 |
| 2025-05-14 | 3.948 | 3.948 | 3.846 | 3.916 | 3.036 | 329,209 |
| 2025-05-13 | 3.898 | 3.970 | 3.898 | 3.942 | 3.056 | 221,935 |
| 2025-05-12 | 3.836 | 3.948 | 3.822 | 3.914 | 3.034 | 467,891 |
| 2025-05-09 | 3.832 | 3.860 | 3.764 | 3.812 | 2.955 | 256,116 |
| 2025-05-08 | 3.780 | 3.836 | 3.766 | 3.830 | 2.969 | 311,365 |
| 2025-05-07 | 3.944 | 3.970 | 3.782 | 3.782 | 2.932 | 869,277 |
| 2025-05-06 | 3.886 | 4.242 | 3.840 | 4.012 | 3.110 | 4,165,083 |
| 2025-05-05 | 3.516 | 3.530 | 3.382 | 3.382 | 2.622 | 1,250,613 |
| 2025-05-02 | 3.522 | 3.564 | 3.492 | 3.510 | 2.721 | 494,264 |
| 2025-04-30 | 3.450 | 3.520 | 3.424 | 3.492 | 2.707 | 330,395 |
| 2025-04-29 | 3.432 | 3.498 | 3.432 | 3.452 | 2.676 | 279,933 |
| 2025-04-28 | 3.402 | 3.464 | 3.402 | 3.436 | 2.664 | 358,101 |
| 2025-04-25 | 3.352 | 3.406 | 3.330 | 3.406 | 2.641 | 409,072 |
| 2025-04-24 | 3.280 | 3.314 | 3.206 | 3.308 | 2.565 | 473,067 |
| 2025-04-23 | 3.282 | 3.368 | 3.250 | 3.274 | 2.538 | 411,104 |
| 2025-04-22 | 3.300 | 3.304 | 3.178 | 3.224 | 2.499 | 390,445 |
| 2025-04-17 | 3.322 | 3.330 | 3.282 | 3.304 | 2.561 | 358,915 |
| 2025-04-16 | 3.330 | 3.350 | 3.274 | 3.310 | 2.566 | 341,573 |
| 2025-04-15 | 3.316 | 3.388 | 3.300 | 3.368 | 2.611 | 359,957 |
| 2025-04-14 | 3.308 | 3.340 | 3.238 | 3.314 | 2.569 | 448,011 |
| 2025-04-11 | 3.236 | 3.236 | 3.108 | 3.208 | 2.487 | 467,009 |
| 2025-04-10 | 3.638 | 3.638 | 3.184 | 3.206 | 2.486 | 1,063,355 |
| 2025-04-09 | 3.070 | 3.096 | 2.936 | 3.016 | 2.338 | 605,350 |
| 2025-04-08 | 3.206 | 3.206 | 3.060 | 3.126 | 2.423 | 856,193 |
| 2025-04-07 | 2.400 | 3.232 | 2.210 | 3.060 | 2.372 | 2,006,838 |
| 2025-04-04 | 3.472 | 3.544 | 3.292 | 3.306 | 2.563 | 1,484,012 |
| 2025-04-03 | 3.784 | 3.828 | 3.462 | 3.548 | 2.751 | 2,173,560 |
| 2025-04-02 | 4.042 | 4.130 | 4.042 | 4.104 | 3.027 | 622,053 |
| 2025-04-01 | 4.042 | 4.098 | 4.004 | 4.080 | 3.009 | 425,988 |
| 2025-03-31 | 4.142 | 4.184 | 3.988 | 4.012 | 2.959 | 1,054,717 |
| 2025-03-28 | 4.232 | 4.300 | 4.196 | 4.226 | 3.117 | 831,448 |
| 2025-03-27 | 4.082 | 4.248 | 4.054 | 4.226 | 3.117 | 709,541 |
| 2025-03-26 | 4.148 | 4.190 | 4.120 | 4.120 | 3.038 | 398,360 |
| 2025-03-25 | 4.160 | 4.186 | 4.122 | 4.156 | 3.065 | 322,316 |
| 2025-03-24 | 4.130 | 4.174 | 4.100 | 4.118 | 3.037 | 458,313 |
| 2025-03-21 | 4.150 | 4.150 | 4.064 | 4.124 | 3.041 | 792,035 |
| 2025-03-20 | 4.150 | 4.150 | 4.034 | 4.120 | 3.038 | 367,869 |
| 2025-03-19 | 4.126 | 4.162 | 4.100 | 4.116 | 3.035 | 389,982 |
| 2025-03-18 | 4.160 | 4.210 | 4.150 | 4.156 | 3.065 | 525,524 |
| 2025-03-17 | 4.090 | 4.146 | 4.090 | 4.130 | 3.046 | 335,621 |
| 2025-03-14 | 4.002 | 4.104 | 4.000 | 4.062 | 2.996 | 221,103 |
| 2025-03-13 | 4.036 | 4.062 | 3.998 | 4.012 | 2.959 | 257,380 |
| 2025-03-12 | 4.094 | 4.094 | 4.006 | 4.054 | 2.990 | 368,418 |
| 2025-03-11 | 4.024 | 4.058 | 3.954 | 3.988 | 2.941 | 555,270 |
| 2025-03-10 | 4.084 | 4.084 | 3.922 | 3.990 | 2.943 | 674,860 |
| 2025-03-07 | 4.066 | 4.076 | 4.012 | 4.052 | 2.988 | 303,937 |
| 2025-03-06 | 4.040 | 4.142 | 4.040 | 4.092 | 3.018 | 498,187 |
| 2025-03-05 | 3.928 | 4.068 | 3.914 | 4.010 | 2.957 | 1,032,638 |
| 2025-03-04 | 3.990 | 3.990 | 3.816 | 3.844 | 2.835 | 1,090,064 |
| 2025-03-03 | 4.080 | 4.082 | 4.022 | 4.032 | 2.974 | 967,250 |
| 2025-02-28 | 4.100 | 4.138 | 4.020 | 4.092 | 3.018 | 572,943 |
| 2025-02-27 | 4.196 | 4.210 | 4.146 | 4.160 | 3.068 | 456,458 |
| 2025-02-26 | 4.122 | 4.202 | 4.120 | 4.196 | 3.094 | 325,549 |
| 2025-02-25 | 4.154 | 4.168 | 4.108 | 4.110 | 3.031 | 426,270 |
| 2025-02-24 | 4.214 | 4.226 | 4.116 | 4.154 | 3.064 | 631,500 |
| 2025-02-21 | 4.190 | 4.212 | 4.140 | 4.178 | 3.081 | 520,386 |
| 2025-02-20 | 4.280 | 4.304 | 4.040 | 4.160 | 3.068 | 631,823 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.8500 CHF |
| 2025-04-03 | 0.2000 CHF |
| 2024-03-25 | 0.2000 CHF |
| 2023-03-23 | 0.3500 CHF |
| 2022-04-07 | 0.3500 CHF |
| 2021-04-15 | 0.3500 CHF |
| 2020-04-09 | 1.0000 CHF |
| 2019-04-11 | 1.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.