OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.302 | 3.360 | 3.282 | 3.288 | 2.549 | 702,285 |
| 2025-08-06 | 3.512 | 3.512 | 3.308 | 3.316 | 2.571 | 1,107,109 |
| 2025-08-05 | 3.640 | 3.640 | 3.250 | 3.520 | 2.729 | 3,295,577 |
| 2025-08-04 | 3.854 | 3.918 | 3.836 | 3.858 | 2.991 | 633,336 |
| 2025-07-31 | 4.064 | 4.112 | 3.980 | 3.988 | 3.092 | 449,314 |
| 2025-07-30 | 4.090 | 4.118 | 4.038 | 4.060 | 3.148 | 388,145 |
| 2025-07-29 | 4.032 | 4.138 | 4.032 | 4.080 | 3.163 | 430,260 |
| 2025-07-28 | 4.018 | 4.150 | 4.000 | 4.048 | 3.138 | 973,339 |
| 2025-07-25 | 3.984 | 3.984 | 3.920 | 3.968 | 3.076 | 239,715 |
| 2025-07-24 | 4.018 | 4.050 | 3.970 | 3.996 | 3.098 | 369,357 |
| 2025-07-23 | 3.894 | 4.000 | 3.860 | 3.964 | 3.073 | 700,202 |
| 2025-07-22 | 3.820 | 3.824 | 3.784 | 3.824 | 2.965 | 268,526 |
| 2025-07-21 | 3.882 | 3.904 | 3.792 | 3.830 | 2.969 | 422,779 |
| 2025-07-18 | 3.830 | 3.936 | 3.820 | 3.874 | 3.003 | 678,155 |
| 2025-07-17 | 3.752 | 3.892 | 3.752 | 3.796 | 2.943 | 412,091 |
| 2025-07-16 | 3.784 | 3.794 | 3.724 | 3.730 | 2.892 | 330,906 |
| 2025-07-15 | 3.796 | 3.844 | 3.772 | 3.794 | 2.941 | 218,104 |
| 2025-07-14 | 3.780 | 3.826 | 3.780 | 3.804 | 2.949 | 266,198 |
| 2025-07-11 | 3.850 | 3.850 | 3.794 | 3.828 | 2.968 | 245,491 |
| 2025-07-10 | 3.846 | 3.866 | 3.814 | 3.866 | 2.997 | 282,397 |
| 2025-07-09 | 3.758 | 3.850 | 3.730 | 3.808 | 2.952 | 276,316 |
| 2025-07-08 | 3.720 | 3.784 | 3.714 | 3.784 | 2.934 | 189,276 |
| 2025-07-07 | 3.704 | 3.746 | 3.696 | 3.724 | 2.887 | 307,244 |
| 2025-07-04 | 3.754 | 3.754 | 3.714 | 3.726 | 2.889 | 199,263 |
| 2025-07-03 | 3.780 | 3.820 | 3.776 | 3.800 | 2.946 | 306,836 |
| 2025-07-02 | 3.750 | 3.788 | 3.738 | 3.772 | 2.924 | 369,358 |
| 2025-07-01 | 3.692 | 3.740 | 3.648 | 3.720 | 2.884 | 256,293 |
| 2025-06-30 | 3.682 | 3.702 | 3.642 | 3.690 | 2.861 | 283,337 |
| 2025-06-27 | 3.648 | 3.684 | 3.648 | 3.680 | 2.853 | 411,273 |
| 2025-06-26 | 3.578 | 3.686 | 3.578 | 3.616 | 2.803 | 565,744 |
| 2025-06-25 | 3.558 | 3.570 | 3.540 | 3.556 | 2.757 | 231,509 |
| 2025-06-24 | 3.570 | 3.616 | 3.512 | 3.540 | 2.744 | 589,910 |
| 2025-06-23 | 3.500 | 3.548 | 3.490 | 3.528 | 2.735 | 303,525 |
| 2025-06-20 | 3.538 | 3.586 | 3.528 | 3.528 | 2.735 | 674,157 |
| 2025-06-19 | 3.560 | 3.580 | 3.534 | 3.542 | 2.746 | 410,921 |
| 2025-06-18 | 3.642 | 3.648 | 3.592 | 3.610 | 2.799 | 323,506 |
| 2025-06-17 | 3.640 | 3.688 | 3.640 | 3.648 | 2.828 | 272,947 |
| 2025-06-16 | 3.640 | 3.708 | 3.640 | 3.684 | 2.856 | 315,565 |
| 2025-06-13 | 3.714 | 3.734 | 3.640 | 3.668 | 2.844 | 738,626 |
| 2025-06-12 | 3.876 | 3.876 | 3.780 | 3.796 | 2.943 | 195,350 |
| 2025-06-11 | 3.836 | 3.884 | 3.826 | 3.860 | 2.993 | 362,722 |
| 2025-06-10 | 3.762 | 3.858 | 3.762 | 3.852 | 2.986 | 376,059 |
| 2025-06-06 | 3.712 | 3.770 | 3.712 | 3.736 | 2.896 | 387,612 |
| 2025-06-05 | 3.732 | 3.778 | 3.698 | 3.724 | 2.887 | 161,894 |
| 2025-06-04 | 3.774 | 3.774 | 3.702 | 3.732 | 2.893 | 199,982 |
| 2025-06-03 | 3.772 | 3.772 | 3.700 | 3.700 | 2.868 | 540,282 |
| 2025-06-02 | 3.764 | 3.800 | 3.744 | 3.766 | 2.920 | 189,498 |
| 2025-05-30 | 3.786 | 3.888 | 3.776 | 3.794 | 2.941 | 319,934 |
| 2025-05-28 | 3.830 | 3.852 | 3.788 | 3.820 | 2.962 | 166,932 |
| 2025-05-27 | 3.766 | 3.836 | 3.728 | 3.794 | 2.941 | 472,829 |
| 2025-05-26 | 3.658 | 3.720 | 3.654 | 3.706 | 2.873 | 245,848 |
| 2025-05-23 | 3.670 | 3.726 | 3.588 | 3.638 | 2.820 | 521,243 |
| 2025-05-22 | 3.710 | 3.720 | 3.646 | 3.694 | 2.864 | 479,253 |
| 2025-05-21 | 3.790 | 3.790 | 3.700 | 3.702 | 2.870 | 311,470 |
| 2025-05-20 | 3.800 | 3.814 | 3.750 | 3.798 | 2.944 | 277,615 |
| 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 |
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.