OC Oerlikon Corp AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.790 | 5.970 | 5.790 | 5.940 | 5.940 | 518,345 |
| 2026-10-15 | 5.600 | 5.820 | 5.430 | 5.820 | 5.820 | 1,123,934 |
| 2026-10-14 | 5.820 | 5.860 | 5.640 | 5.640 | 5.640 | 536,893 |
| 2026-10-13 | 5.600 | 5.850 | 5.560 | 5.820 | 5.820 | 625,999 |
| 2026-10-12 | 5.640 | 5.650 | 5.550 | 5.600 | 5.600 | 378,991 |
| 2026-10-09 | 5.700 | 5.710 | 5.580 | 5.650 | 5.650 | 483,217 |
| 2026-10-08 | 5.710 | 5.710 | 5.600 | 5.640 | 5.640 | 494,010 |
| 2026-10-07 | 5.850 | 5.870 | 5.700 | 5.740 | 5.740 | 310,868 |
| 2026-10-06 | 5.770 | 5.890 | 5.760 | 5.880 | 5.880 | 555,875 |
| 2026-10-05 | 5.680 | 5.760 | 5.650 | 5.740 | 5.740 | 366,604 |
| 2026-10-02 | 5.640 | 5.700 | 5.600 | 5.680 | 5.680 | 458,647 |
| 2026-10-01 | 5.760 | 5.830 | 5.560 | 5.590 | 5.590 | 631,348 |
| 2026-09-30 | 5.750 | 5.860 | 5.730 | 5.770 | 5.770 | 730,297 |
| 2026-09-29 | 5.750 | 5.790 | 5.680 | 5.750 | 5.750 | 440,677 |
| 2026-09-28 | 5.770 | 5.800 | 5.690 | 5.690 | 5.690 | 443,747 |
| 2026-09-25 | 5.920 | 5.950 | 5.760 | 5.760 | 5.760 | 560,049 |
| 2026-09-24 | 5.890 | 5.960 | 5.840 | 5.870 | 5.870 | 633,437 |
| 2026-09-23 | 5.950 | 5.990 | 5.860 | 5.910 | 5.910 | 849,596 |
| 2026-09-22 | 5.660 | 5.950 | 5.660 | 5.920 | 5.920 | 1,542,793 |
| 2026-09-21 | 5.450 | 5.630 | 5.450 | 5.610 | 5.610 | 703,649 |
| 2026-09-18 | 5.430 | 5.540 | 5.400 | 5.410 | 5.410 | 1,139,914 |
| 2026-09-17 | 5.420 | 5.460 | 5.370 | 5.420 | 5.420 | 383,466 |
| 2026-09-16 | 5.300 | 5.450 | 5.260 | 5.380 | 5.380 | 581,594 |
| 2026-09-15 | 5.230 | 5.300 | 5.160 | 5.300 | 5.300 | 365,230 |
| 2026-09-14 | 5.180 | 5.300 | 5.140 | 5.250 | 5.250 | 399,089 |
| 2026-09-11 | 5.230 | 5.270 | 5.190 | 5.250 | 5.250 | 322,680 |
| 2026-09-10 | 5.200 | 5.260 | 5.150 | 5.200 | 5.200 | 473,889 |
| 2026-09-09 | 5.500 | 5.560 | 5.140 | 5.210 | 5.210 | 757,503 |
| 2026-09-08 | 5.500 | 5.520 | 5.200 | 5.370 | 5.370 | 1,009,591 |
| 2026-09-07 | 5.170 | 5.330 | 5.170 | 5.260 | 5.260 | 515,142 |
| 2026-09-04 | 5.240 | 5.250 | 5.190 | 5.240 | 5.240 | 524,694 |
| 2026-09-03 | 5.230 | 5.250 | 5.140 | 5.210 | 5.210 | 360,123 |
| 2026-09-02 | 5.210 | 5.280 | 5.190 | 5.230 | 5.230 | 681,761 |
| 2026-09-01 | 5.180 | 5.340 | 5.160 | 5.210 | 5.210 | 595,652 |
| 2026-08-31 | 5.160 | 5.190 | 5.130 | 5.160 | 5.160 | 545,733 |
| 2026-08-28 | 5.220 | 5.270 | 5.150 | 5.190 | 5.190 | 423,353 |
| 2026-08-27 | 5.210 | 5.250 | 5.180 | 5.230 | 5.230 | 342,022 |
| 2026-08-26 | 5.120 | 5.210 | 5.110 | 5.210 | 5.210 | 442,041 |
| 2026-08-25 | 5.020 | 5.170 | 5.020 | 5.070 | 5.070 | 385,257 |
| 2026-08-24 | 5.000 | 5.060 | 4.925 | 5.010 | 5.010 | 277,527 |
| 2026-08-21 | 4.995 | 5.040 | 4.935 | 5.040 | 5.040 | 360,945 |
| 2026-08-20 | 5.030 | 5.030 | 4.870 | 4.960 | 4.960 | 321,236 |
| 2026-08-19 | 5.040 | 5.040 | 4.960 | 5.020 | 5.020 | 443,415 |
| 2026-08-18 | 5.160 | 5.160 | 5.020 | 5.080 | 5.080 | 397,544 |
| 2026-08-17 | 5.280 | 5.330 | 5.190 | 5.190 | 5.190 | 578,474 |
| 2026-08-14 | 5.080 | 5.250 | 4.990 | 5.250 | 5.250 | 829,859 |
| 2026-08-13 | 4.975 | 5.120 | 4.960 | 5.060 | 5.060 | 878,239 |
| 2026-08-12 | 4.930 | 5.040 | 4.880 | 4.910 | 4.910 | 627,132 |
| 2026-08-11 | 4.735 | 5.020 | 4.735 | 4.910 | 4.910 | 824,054 |
| 2026-08-10 | 4.825 | 4.880 | 4.725 | 4.725 | 4.725 | 597,792 |
| 2026-08-07 | 4.920 | 4.960 | 4.800 | 4.905 | 4.905 | 597,650 |
| 2026-08-06 | 4.670 | 5.100 | 4.600 | 4.975 | 4.975 | 1,533,075 |
| 2026-08-05 | 4.850 | 4.970 | 4.845 | 4.970 | 4.970 | 607,701 |
| 2026-08-04 | 4.800 | 4.835 | 4.735 | 4.835 | 4.835 | 316,480 |
| 2026-08-03 | 4.800 | 4.900 | 4.780 | 4.780 | 4.780 | 364,115 |
| 2026-07-31 | 4.760 | 4.795 | 4.720 | 4.745 | 4.745 | 250,083 |
| 2026-07-30 | 4.740 | 4.820 | 4.695 | 4.720 | 4.720 | 424,243 |
| 2026-07-29 | 4.810 | 4.875 | 4.705 | 4.745 | 4.745 | 363,122 |
| 2026-07-28 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 365,034 |
| 2026-07-27 | 4.820 | 4.865 | 4.745 | 4.770 | 4.770 | 381,027 |
Page 1 of 3 · 127 trading daysOlder →
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.