OC Oerlikon Corporation AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.310 | 3.344 | 3.288 | 3.288 | 3.114 | 12,150 |
| 2025-08-06 | 3.505 | 3.526 | 3.310 | 3.482 | 3.298 | 37,359 |
| 2025-08-05 | 3.620 | 3.644 | 3.250 | 3.486 | 3.302 | 60,867 |
| 2025-08-04 | 3.872 | 3.890 | 3.840 | 3.858 | 3.654 | 13,706 |
| 2025-07-31 | 4.080 | 4.102 | 3.984 | 3.988 | 3.777 | 18,733 |
| 2025-07-30 | 4.088 | 4.148 | 4.034 | 4.062 | 3.847 | 6,239 |
| 2025-07-29 | 4.046 | 4.108 | 4.046 | 4.106 | 3.889 | 15,406 |
| 2025-07-28 | 4.030 | 4.142 | 4.030 | 4.090 | 3.874 | 13,471 |
| 2025-07-25 | 3.976 | 3.976 | 3.868 | 3.950 | 3.741 | 4,488 |
| 2025-07-24 | 4.024 | 4.036 | 3.980 | 4.008 | 3.796 | 10,237 |
| 2025-07-23 | 3.882 | 3.992 | 3.882 | 3.968 | 3.758 | 5,642 |
| 2025-07-22 | 3.813 | 3.830 | 3.788 | 3.796 | 3.595 | 8,298 |
| 2025-07-21 | 3.889 | 3.894 | 3.794 | 3.806 | 3.605 | 3,992 |
| 2025-07-18 | 3.852 | 3.918 | 3.852 | 3.874 | 3.669 | 26,976 |
| 2025-07-17 | 3.792 | 3.872 | 3.792 | 3.804 | 3.603 | 78,385 |
| 2025-07-16 | 3.786 | 3.789 | 3.736 | 3.746 | 3.548 | 8,036 |
| 2025-07-15 | 3.796 | 3.812 | 3.780 | 3.792 | 3.592 | 2,193 |
| 2025-07-14 | 3.770 | 3.807 | 3.770 | 3.794 | 3.593 | 13,370 |
| 2025-07-11 | 3.835 | 3.835 | 3.800 | 3.812 | 3.610 | 1,459 |
| 2025-07-10 | 3.825 | 3.860 | 3.821 | 3.848 | 3.645 | 540,222 |
| 2025-07-09 | 3.774 | 3.828 | 3.754 | 3.797 | 3.596 | 5,399 |
| 2025-07-08 | 3.720 | 3.774 | 3.720 | 3.772 | 3.573 | 30,544 |
| 2025-07-07 | 3.702 | 3.744 | 3.702 | 3.720 | 3.523 | 2,397 |
| 2025-07-04 | 3.754 | 3.754 | 3.718 | 3.750 | 3.552 | 26,348 |
| 2025-07-03 | 3.792 | 3.816 | 3.780 | 3.796 | 3.595 | 13,935 |
| 2025-07-02 | 3.725 | 3.778 | 3.700 | 3.758 | 3.559 | 1,667 |
| 2025-07-01 | 3.690 | 3.740 | 3.656 | 3.737 | 3.539 | 12,399 |
| 2025-06-30 | 3.690 | 3.702 | 3.652 | 3.702 | 3.506 | 11,349 |
| 2025-06-27 | 3.659 | 3.682 | 3.647 | 3.682 | 3.487 | 2,933 |
| 2025-06-26 | 3.569 | 3.658 | 3.550 | 3.550 | 3.362 | 332 |
| 2025-06-25 | 3.569 | 3.578 | 3.550 | 3.557 | 3.369 | 1,521 |
| 2025-06-24 | 3.610 | 3.610 | 3.522 | 3.536 | 3.349 | 12,430 |
| 2025-06-23 | 3.503 | 3.542 | 3.492 | 3.529 | 3.342 | 8,897 |
| 2025-06-20 | 3.550 | 3.562 | 3.528 | 3.528 | 3.341 | 33,000 |
| 2025-06-19 | 3.565 | 3.572 | 3.546 | 3.548 | 3.360 | 9,937 |
| 2025-06-18 | 3.641 | 3.722 | 3.600 | 3.608 | 3.417 | 870 |
| 2025-06-17 | 3.667 | 3.670 | 3.644 | 3.656 | 3.463 | 2,543 |
| 2025-06-16 | 3.669 | 3.700 | 3.656 | 3.683 | 3.488 | 5,154 |
| 2025-06-13 | 3.714 | 3.734 | 3.640 | 3.668 | 3.474 | 36,837 |
| 2025-06-12 | 3.844 | 3.844 | 3.800 | 3.818 | 3.616 | 1,164 |
| 2025-06-11 | 3.842 | 3.896 | 3.842 | 3.866 | 3.662 | 10,441 |
| 2025-06-10 | 3.776 | 3.856 | 3.738 | 3.856 | 3.652 | 52,707 |
| 2025-06-06 | 3.735 | 3.768 | 3.712 | 3.739 | 3.541 | 6,088 |
| 2025-06-05 | 3.732 | 3.732 | 3.714 | 3.729 | 3.532 | 5,578 |
| 2025-06-04 | 3.752 | 3.752 | 3.700 | 3.742 | 3.544 | 8,160 |
| 2025-06-03 | 3.788 | 3.796 | 3.702 | 3.711 | 3.515 | 5,606 |
| 2025-06-02 | 3.770 | 3.850 | 3.690 | 3.766 | 3.567 | 3,345 |
| 2025-05-30 | 3.809 | 3.882 | 3.782 | 3.782 | 3.582 | 5,339 |
| 2025-05-28 | 3.809 | 3.842 | 3.792 | 3.816 | 3.614 | 6,141 |
| 2025-05-27 | 3.745 | 3.830 | 3.740 | 3.827 | 3.625 | 6,072 |
| 2025-05-23 | 3.682 | 3.716 | 3.588 | 3.608 | 3.417 | 1,880 |
| 2025-05-22 | 3.690 | 3.690 | 3.662 | 3.684 | 3.489 | 2,274 |
| 2025-05-21 | 3.760 | 3.760 | 3.710 | 3.713 | 3.517 | 12,817 |
| 2025-05-20 | 3.801 | 3.804 | 3.760 | 3.798 | 3.597 | 4,329 |
| 2025-05-19 | 3.824 | 3.824 | 3.740 | 3.766 | 3.567 | 6,951 |
| 2025-05-16 | 3.844 | 3.876 | 3.840 | 3.855 | 3.651 | 3,461 |
| 2025-05-15 | 3.885 | 3.890 | 3.851 | 3.851 | 3.647 | 2,202 |
| 2025-05-14 | 3.926 | 3.952 | 3.874 | 3.910 | 3.703 | 1,928 |
| 2025-05-13 | 3.898 | 3.942 | 3.898 | 3.940 | 3.732 | 9,641 |
| 2025-05-12 | 3.848 | 3.944 | 3.800 | 3.914 | 3.707 | 6,191 |
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.