OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.295 | 3.300 | 3.220 | 3.265 | 3.265 | 473,246 |
| 2026-04-27 | 3.255 | 3.315 | 3.235 | 3.245 | 3.245 | 303,781 |
| 2026-04-24 | 3.250 | 3.275 | 3.195 | 3.240 | 3.240 | 315,572 |
| 2026-04-23 | 3.275 | 3.315 | 3.255 | 3.285 | 3.285 | 538,192 |
| 2026-04-22 | 3.325 | 3.335 | 3.260 | 3.290 | 3.290 | 550,876 |
| 2026-04-21 | 3.295 | 3.315 | 3.270 | 3.295 | 3.295 | 306,929 |
| 2026-04-20 | 3.330 | 3.330 | 3.190 | 3.280 | 3.280 | 538,504 |
| 2026-04-17 | 3.360 | 3.395 | 3.300 | 3.395 | 3.395 | 604,385 |
| 2026-04-16 | 3.330 | 3.385 | 3.235 | 3.370 | 3.370 | 783,135 |
| 2026-04-15 | 3.470 | 3.490 | 3.335 | 3.350 | 3.350 | 977,280 |
| 2026-04-14 | 3.475 | 3.530 | 3.455 | 3.490 | 3.490 | 360,089 |
| 2026-04-13 | 3.500 | 3.505 | 3.435 | 3.460 | 3.460 | 398,221 |
| 2026-04-10 | 3.465 | 3.560 | 3.430 | 3.550 | 3.550 | 591,951 |
| 2026-04-09 | 3.530 | 3.530 | 3.395 | 3.445 | 3.445 | 506,866 |
| 2026-04-08 | 3.370 | 3.545 | 3.270 | 3.540 | 3.540 | 1,274,895 |
| 2026-04-07 | 3.210 | 3.265 | 3.180 | 3.180 | 3.180 | 722,035 |
| 2026-04-02 | 3.150 | 3.204 | 3.106 | 3.188 | 3.188 | 601,536 |
| 2026-04-01 | 3.246 | 3.250 | 3.150 | 3.182 | 3.182 | 479,016 |
| 2026-03-31 | 3.150 | 3.160 | 3.072 | 3.106 | 3.106 | 454,990 |
| 2026-03-30 | 3.030 | 3.170 | 2.984 | 3.136 | 3.136 | 909,296 |
| 2026-03-27 | 3.060 | 3.088 | 2.990 | 3.030 | 3.030 | 737,525 |
| 2026-03-26 | 3.050 | 3.108 | 2.980 | 3.054 | 3.054 | 2,624,762 |
| 2026-03-25 | 3.830 | 3.900 | 3.752 | 3.782 | 2.932 | 978,069 |
| 2026-03-24 | 3.758 | 3.784 | 3.610 | 3.766 | 2.920 | 1,078,267 |
| 2026-03-23 | 3.636 | 3.804 | 3.570 | 3.722 | 2.886 | 1,396,261 |
| 2026-03-20 | 3.786 | 3.826 | 3.682 | 3.682 | 2.855 | 1,049,260 |
| 2026-03-19 | 3.856 | 3.856 | 3.720 | 3.740 | 2.899 | 1,107,143 |
| 2026-03-18 | 3.926 | 3.988 | 3.898 | 3.900 | 3.024 | 930,778 |
| 2026-03-17 | 3.868 | 3.932 | 3.836 | 3.892 | 3.017 | 555,976 |
| 2026-03-16 | 3.900 | 3.912 | 3.836 | 3.874 | 3.003 | 703,868 |
| 2026-03-13 | 3.960 | 3.980 | 3.880 | 3.900 | 3.024 | 829,376 |
| 2026-03-12 | 3.990 | 4.018 | 3.952 | 3.986 | 3.090 | 664,637 |
| 2026-03-11 | 3.924 | 3.976 | 3.880 | 3.976 | 3.082 | 880,484 |
| 2026-03-10 | 3.898 | 3.954 | 3.868 | 3.912 | 3.033 | 734,231 |
| 2026-03-09 | 3.810 | 3.842 | 3.740 | 3.808 | 2.952 | 1,121,489 |
| 2026-03-06 | 3.958 | 3.974 | 3.856 | 3.892 | 3.017 | 800,836 |
| 2026-03-05 | 3.960 | 4.028 | 3.902 | 3.950 | 3.062 | 1,000,920 |
| 2026-03-04 | 4.010 | 4.022 | 3.942 | 3.962 | 3.072 | 792,237 |
| 2026-03-03 | 4.080 | 4.120 | 3.950 | 4.006 | 3.106 | 999,043 |
| 2026-03-02 | 4.142 | 4.230 | 4.050 | 4.088 | 3.169 | 756,652 |
| 2026-02-27 | 4.230 | 4.268 | 4.190 | 4.230 | 3.279 | 687,371 |
| 2026-02-26 | 4.128 | 4.288 | 4.050 | 4.230 | 3.279 | 1,128,237 |
| 2026-02-25 | 4.386 | 4.386 | 4.218 | 4.244 | 3.290 | 1,226,494 |
| 2026-02-24 | 4.000 | 4.438 | 3.980 | 4.438 | 3.441 | 3,148,653 |
| 2026-02-23 | 3.900 | 3.900 | 3.800 | 3.804 | 2.949 | 546,242 |
| 2026-02-20 | 3.800 | 4.014 | 3.800 | 3.900 | 3.024 | 714,044 |
| 2026-02-19 | 3.762 | 3.774 | 3.718 | 3.740 | 2.899 | 272,840 |
| 2026-02-18 | 3.800 | 3.810 | 3.706 | 3.728 | 2.890 | 282,691 |
| 2026-02-17 | 3.820 | 3.880 | 3.746 | 3.802 | 2.948 | 394,372 |
| 2026-02-16 | 3.960 | 3.960 | 3.814 | 3.818 | 2.960 | 401,147 |
| 2026-02-13 | 3.962 | 3.982 | 3.920 | 3.932 | 3.048 | 412,787 |
| 2026-02-12 | 4.010 | 4.060 | 3.960 | 3.960 | 3.070 | 463,945 |
| 2026-02-11 | 4.000 | 4.016 | 3.880 | 3.980 | 3.086 | 422,178 |
| 2026-02-10 | 3.880 | 4.000 | 3.880 | 4.000 | 3.101 | 806,414 |
| 2026-02-09 | 3.898 | 3.928 | 3.868 | 3.882 | 3.010 | 640,364 |
| 2026-02-06 | 3.834 | 3.918 | 3.800 | 3.898 | 3.022 | 625,175 |
| 2026-02-05 | 3.814 | 3.860 | 3.756 | 3.840 | 2.977 | 337,871 |
| 2026-02-04 | 3.750 | 3.820 | 3.732 | 3.820 | 2.962 | 614,545 |
| 2026-02-03 | 3.676 | 3.738 | 3.610 | 3.730 | 2.892 | 429,017 |
| 2026-02-02 | 3.528 | 3.618 | 3.448 | 3.618 | 2.805 | 465,215 |
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.