OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.713 | 4.791 | 4.705 | 4.783 | 4.783 | 13,640 |
| 2026-07-23 | 4.685 | 4.703 | 4.525 | 4.703 | 4.703 | 26,776 |
| 2026-07-22 | 4.700 | 4.700 | 4.575 | 4.665 | 4.665 | 3,004 |
| 2026-07-21 | 4.630 | 4.750 | 4.605 | 4.700 | 4.700 | 19,013 |
| 2026-07-20 | 4.758 | 4.800 | 4.605 | 4.726 | 4.726 | 485,307 |
| 2026-07-17 | 4.908 | 4.920 | 4.770 | 4.830 | 4.830 | 315,948 |
| 2026-07-16 | 4.900 | 5.000 | 4.828 | 4.880 | 4.880 | 13,569 |
| 2026-07-15 | 4.783 | 4.920 | 4.745 | 4.883 | 4.883 | 66,879 |
| 2026-07-14 | 4.445 | 4.575 | 4.350 | 4.495 | 4.495 | 44,657 |
| 2026-07-13 | 4.330 | 4.545 | 4.330 | 4.458 | 4.458 | 150,742 |
| 2026-07-10 | 4.343 | 4.400 | 4.320 | 4.343 | 4.343 | 10,423 |
| 2026-07-09 | 4.348 | 4.375 | 4.293 | 4.333 | 4.333 | 25,808 |
| 2026-07-08 | 4.393 | 4.415 | 4.295 | 4.348 | 4.348 | 143,005 |
| 2026-07-07 | 4.513 | 4.560 | 4.430 | 4.484 | 4.484 | 62,733 |
| 2026-07-06 | 4.388 | 4.620 | 4.385 | 4.570 | 4.570 | 59,700 |
| 2026-07-03 | 4.015 | 4.185 | 4.015 | 4.168 | 4.168 | 84,862 |
| 2026-07-02 | 3.978 | 4.025 | 3.930 | 4.000 | 4.000 | 47,052 |
| 2026-07-01 | 4.060 | 4.090 | 3.995 | 4.035 | 4.035 | 114,860 |
| 2026-06-30 | 4.075 | 4.140 | 4.045 | 4.068 | 4.068 | 22,267 |
| 2026-06-29 | 3.915 | 4.090 | 3.915 | 4.040 | 4.040 | 144,564 |
| 2026-06-26 | 3.933 | 3.965 | 3.875 | 3.895 | 3.895 | 33,694 |
| 2026-06-25 | 3.968 | 4.030 | 3.955 | 3.988 | 3.988 | 101,084 |
| 2026-06-24 | 3.815 | 3.958 | 3.815 | 3.958 | 3.958 | 60,591 |
| 2026-06-23 | 3.880 | 3.945 | 3.780 | 3.801 | 3.801 | 54,536 |
| 2026-06-22 | 3.928 | 3.950 | 3.830 | 3.915 | 3.915 | 31,694 |
| 2026-06-19 | 3.923 | 3.950 | 3.905 | 3.938 | 3.938 | 144,259 |
| 2026-06-18 | 3.918 | 3.940 | 3.865 | 3.913 | 3.913 | 21,385 |
| 2026-06-17 | 3.860 | 3.915 | 3.855 | 3.880 | 3.880 | 50,063 |
| 2026-06-16 | 3.875 | 3.970 | 3.835 | 3.857 | 3.857 | 32,027 |
| 2026-06-15 | 3.860 | 3.958 | 3.860 | 3.900 | 3.900 | 21,542 |
| 2026-06-12 | 3.748 | 3.811 | 3.720 | 3.800 | 3.800 | 44,017 |
| 2026-06-11 | 3.625 | 3.715 | 3.625 | 3.665 | 3.665 | 39,184 |
| 2026-06-10 | 3.630 | 3.645 | 3.605 | 3.605 | 3.605 | 27,258 |
| 2026-06-09 | 3.678 | 3.678 | 3.620 | 3.640 | 3.640 | 22,086 |
| 2026-06-08 | 3.580 | 3.655 | 3.580 | 3.655 | 3.655 | 91,557 |
| 2026-06-05 | 3.730 | 3.730 | 3.635 | 3.640 | 3.640 | 13,704 |
| 2026-06-04 | 3.743 | 3.805 | 3.700 | 3.728 | 3.728 | 10,240 |
| 2026-06-03 | 3.788 | 3.820 | 3.718 | 3.788 | 3.788 | 25,104 |
| 2026-06-02 | 3.758 | 3.840 | 3.735 | 3.827 | 3.827 | 259,222 |
| 2026-06-01 | 3.810 | 3.860 | 3.695 | 3.795 | 3.795 | 31,193 |
| 2026-05-29 | 3.785 | 3.860 | 3.785 | 3.825 | 3.825 | 48,100 |
| 2026-05-28 | 3.788 | 3.820 | 3.746 | 3.758 | 3.758 | 97,672 |
| 2026-05-27 | 3.685 | 3.810 | 3.635 | 3.773 | 3.773 | 52,583 |
| 2026-05-26 | 3.620 | 3.700 | 3.620 | 3.687 | 3.687 | 149,031 |
| 2026-05-22 | 3.553 | 3.595 | 3.540 | 3.553 | 3.553 | 36,677 |
| 2026-05-21 | 3.533 | 3.548 | 3.510 | 3.533 | 3.533 | 32,206 |
| 2026-05-20 | 3.495 | 3.600 | 3.495 | 3.511 | 3.511 | 25,995 |
| 2026-05-19 | 3.570 | 3.570 | 3.490 | 3.518 | 3.518 | 14,019 |
| 2026-05-18 | 3.485 | 3.583 | 3.480 | 3.555 | 3.555 | 37,646 |
| 2026-05-15 | 3.620 | 3.630 | 3.483 | 3.485 | 3.485 | 54,574 |
| 2026-05-14 | 3.593 | 3.593 | 3.593 | 3.593 | 3.593 | 0 |
| 2026-05-13 | 3.588 | 3.630 | 3.505 | 3.593 | 3.593 | 34,964 |
| 2026-05-12 | 3.593 | 3.655 | 3.515 | 3.523 | 3.523 | 58,845 |
| 2026-05-11 | 3.610 | 3.655 | 3.565 | 3.625 | 3.625 | 29,232 |
| 2026-05-08 | 3.625 | 3.660 | 3.560 | 3.573 | 3.573 | 15,821 |
| 2026-05-07 | 3.590 | 3.663 | 3.590 | 3.650 | 3.650 | 57,823 |
| 2026-05-06 | 3.513 | 3.562 | 3.455 | 3.495 | 3.495 | 55,123 |
| 2026-05-05 | 3.538 | 3.550 | 3.455 | 3.470 | 3.470 | 40,122 |
| 2026-05-01 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 0 |
| 2026-04-30 | 3.333 | 3.485 | 3.330 | 3.410 | 3.410 | 674,187 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.2000 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 | 0.6500 CHF |
| 2019-04-11 | 0.0300 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.