OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.586 | 3.586 | 3.520 | 3.540 | 2.744 | 348,344 |
| 2026-01-29 | 3.580 | 3.596 | 3.518 | 3.540 | 2.744 | 362,351 |
| 2026-01-28 | 3.662 | 3.676 | 3.568 | 3.580 | 2.775 | 366,900 |
| 2026-01-27 | 3.600 | 3.620 | 3.546 | 3.620 | 2.806 | 426,715 |
| 2026-01-26 | 3.774 | 3.788 | 3.594 | 3.594 | 2.786 | 818,882 |
| 2026-01-23 | 3.760 | 3.806 | 3.710 | 3.788 | 2.937 | 513,521 |
| 2026-01-22 | 3.730 | 3.820 | 3.718 | 3.780 | 2.930 | 1,064,643 |
| 2026-01-21 | 3.594 | 3.700 | 3.562 | 3.676 | 2.850 | 578,152 |
| 2026-01-20 | 3.524 | 3.608 | 3.500 | 3.602 | 2.793 | 588,949 |
| 2026-01-19 | 3.570 | 3.588 | 3.490 | 3.544 | 2.748 | 409,726 |
| 2026-01-16 | 3.674 | 3.674 | 3.616 | 3.628 | 2.813 | 328,130 |
| 2026-01-15 | 3.572 | 3.678 | 3.572 | 3.662 | 2.839 | 837,479 |
| 2026-01-14 | 3.530 | 3.642 | 3.526 | 3.574 | 2.771 | 570,032 |
| 2026-01-13 | 3.504 | 3.560 | 3.470 | 3.530 | 2.737 | 426,226 |
| 2026-01-12 | 3.520 | 3.538 | 3.452 | 3.502 | 2.715 | 368,440 |
| 2026-01-09 | 3.406 | 3.518 | 3.390 | 3.484 | 2.701 | 850,519 |
| 2026-01-08 | 3.430 | 3.434 | 3.326 | 3.382 | 2.622 | 281,881 |
| 2026-01-07 | 3.428 | 3.462 | 3.396 | 3.436 | 2.664 | 604,821 |
| 2026-01-06 | 3.310 | 3.400 | 3.274 | 3.400 | 2.636 | 631,163 |
| 2026-01-05 | 3.228 | 3.310 | 3.222 | 3.306 | 2.563 | 466,601 |
| 2025-12-30 | 3.240 | 3.286 | 3.228 | 3.234 | 2.507 | 311,526 |
| 2025-12-29 | 3.194 | 3.278 | 3.194 | 3.252 | 2.521 | 460,354 |
| 2025-12-23 | 3.210 | 3.210 | 3.162 | 3.190 | 2.473 | 257,891 |
| 2025-12-22 | 3.200 | 3.216 | 3.164 | 3.206 | 2.486 | 370,559 |
| 2025-12-19 | 3.266 | 3.366 | 3.150 | 3.212 | 2.490 | 911,613 |
| 2025-12-18 | 3.184 | 3.290 | 3.184 | 3.266 | 2.532 | 636,806 |
| 2025-12-17 | 3.198 | 3.218 | 3.140 | 3.190 | 2.473 | 411,539 |
| 2025-12-16 | 3.192 | 3.250 | 3.192 | 3.216 | 2.493 | 710,807 |
| 2025-12-15 | 3.202 | 3.238 | 3.190 | 3.202 | 2.482 | 450,815 |
| 2025-12-12 | 3.158 | 3.244 | 3.156 | 3.202 | 2.482 | 443,421 |
| 2025-12-11 | 3.096 | 3.168 | 3.086 | 3.162 | 2.451 | 273,001 |
| 2025-12-10 | 3.200 | 3.200 | 3.062 | 3.096 | 2.400 | 637,779 |
| 2025-12-09 | 3.198 | 3.224 | 3.136 | 3.198 | 2.479 | 429,103 |
| 2025-12-08 | 3.250 | 3.250 | 3.186 | 3.202 | 2.482 | 221,998 |
| 2025-12-05 | 3.200 | 3.250 | 3.186 | 3.210 | 2.489 | 425,004 |
| 2025-12-04 | 3.122 | 3.190 | 3.122 | 3.190 | 2.473 | 398,830 |
| 2025-12-03 | 3.154 | 3.172 | 3.058 | 3.106 | 2.408 | 523,540 |
| 2025-12-02 | 3.154 | 3.160 | 3.102 | 3.150 | 2.442 | 264,037 |
| 2025-12-01 | 3.158 | 3.178 | 3.128 | 3.160 | 2.450 | 339,596 |
| 2025-11-28 | 3.120 | 3.168 | 3.120 | 3.158 | 2.448 | 381,390 |
| 2025-11-27 | 3.116 | 3.194 | 3.104 | 3.144 | 2.437 | 1,028,611 |
| 2025-11-26 | 3.058 | 3.118 | 3.044 | 3.094 | 2.399 | 699,041 |
| 2025-11-25 | 3.020 | 3.054 | 2.990 | 3.036 | 2.354 | 687,514 |
| 2025-11-24 | 3.000 | 3.050 | 2.994 | 3.010 | 2.334 | 748,937 |
| 2025-11-21 | 2.888 | 2.968 | 2.888 | 2.956 | 2.292 | 540,455 |
| 2025-11-20 | 2.964 | 2.964 | 2.900 | 2.916 | 2.261 | 476,573 |
| 2025-11-19 | 2.922 | 2.936 | 2.880 | 2.918 | 2.262 | 589,420 |
| 2025-11-18 | 2.954 | 2.994 | 2.920 | 2.932 | 2.273 | 638,672 |
| 2025-11-17 | 3.028 | 3.036 | 2.946 | 3.002 | 2.327 | 502,921 |
| 2025-11-14 | 3.028 | 3.036 | 2.978 | 3.036 | 2.354 | 667,180 |
| 2025-11-13 | 3.070 | 3.088 | 3.036 | 3.058 | 2.371 | 335,270 |
| 2025-11-12 | 3.118 | 3.128 | 3.060 | 3.060 | 2.372 | 526,471 |
| 2025-11-11 | 3.056 | 3.106 | 3.036 | 3.106 | 2.408 | 769,946 |
| 2025-11-10 | 3.036 | 3.090 | 3.034 | 3.034 | 2.352 | 514,015 |
| 2025-11-07 | 3.000 | 3.050 | 2.970 | 3.022 | 2.343 | 761,587 |
| 2025-11-06 | 2.960 | 3.036 | 2.954 | 2.994 | 2.321 | 654,824 |
| 2025-11-05 | 2.946 | 3.056 | 2.906 | 2.922 | 2.265 | 1,438,499 |
| 2025-11-04 | 2.960 | 3.058 | 2.720 | 2.804 | 2.174 | 1,405,566 |
| 2025-11-03 | 2.880 | 2.880 | 2.786 | 2.802 | 2.172 | 793,788 |
| 2025-10-31 | 2.810 | 2.886 | 2.798 | 2.870 | 2.225 | 681,955 |
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.