ORIOR AG (0QM6.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
At close: 03:24PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 53.60 | 53.60 | 52.90 | 52.90 | 52.90 | 82 |
| 25 Jul 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 21 |
| 24 Jul 2024 | 53.80 | 54.00 | 53.80 | 54.00 | 54.00 | 3 |
| 23 Jul 2024 | 54.70 | 54.70 | 54.60 | 54.60 | 54.60 | 226 |
| 22 Jul 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | 80 |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | 56.00 | 56.00 | 55.70 | 55.70 | 55.70 | 277 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 55.70 | 55.70 | 55.00 | 55.00 | 55.00 | 32 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 54.60 | 54.80 | 54.60 | 54.80 | 54.80 | 44 |
| 10 Jul 2024 | 54.30 | 54.40 | 53.90 | 53.90 | 53.90 | 259 |
| 09 Jul 2024 | 54.50 | 54.50 | 53.70 | 54.10 | 54.10 | 483 |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 151 |
| 04 Jul 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 14 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 55.20 | 55.50 | 55.20 | 55.40 | 55.40 | 169 |
| 01 Jul 2024 | 55.50 | 55.90 | 55.50 | 55.90 | 55.90 | 77 |
| 28 Jun 2024 | 56.40 | 56.70 | 56.10 | 56.70 | 56.70 | 322 |
| 27 Jun 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 19 |
| 26 Jun 2024 | 58.70 | 58.70 | 57.80 | 57.80 | 57.80 | 12 |
| 25 Jun 2024 | 58.50 | 59.10 | 58.50 | 59.10 | 59.10 | 83 |
| 24 Jun 2024 | 58.60 | 59.10 | 58.50 | 58.90 | 58.90 | 61 |
| 21 Jun 2024 | 58.80 | 59.10 | 58.40 | 58.50 | 58.50 | 82 |
| 20 Jun 2024 | 58.40 | 58.70 | 58.40 | 58.70 | 58.70 | 58 |
| 19 Jun 2024 | 59.30 | 59.30 | 58.40 | 58.60 | 58.60 | 18 |
| 18 Jun 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 8 |
| 17 Jun 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 47 |
| 14 Jun 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 10 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 23 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | 61.20 | 61.20 | 60.80 | 60.80 | 60.80 | 1,089 |
| 06 Jun 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 140 |
| 05 Jun 2024 | 62.20 | 62.20 | 60.80 | 60.80 | 60.80 | 16 |
| 04 Jun 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 41 |
| 03 Jun 2024 | 61.70 | 61.70 | 61.10 | 61.10 | 61.10 | 808 |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 62.00 | 62.10 | 62.00 | 62.10 | 62.10 | 8 |
| 27 May 2024 | 2.51 Dividend | |||||
| 24 May 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 63.29 | 83 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 66.30 | 66.30 | 66.10 | 66.10 | 63.58 | 295 |
| 21 May 2024 | 67.20 | 67.20 | 66.80 | 66.80 | 64.25 | 822 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 64.64 | 51 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 64.35 | 454 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 64.25 | 56 |
| 10 May 2024 | 66.80 | 66.80 | 66.70 | 66.70 | 64.16 | 5 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 66.50 | 66.50 | 65.90 | 66.30 | 63.77 | 34 |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 63.00 | 46 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 65.00 | 65.70 | 65.00 | 65.70 | 63.19 | 360 |
| 29 Apr 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 61.85 | 37 |
| 26 Apr 2024 | 63.30 | 63.56 | 63.30 | 63.50 | 61.08 | 111 |
| 25 Apr 2024 | 63.90 | 63.90 | 63.80 | 63.80 | 61.37 | 1,666 |
| 24 Apr 2024 | 63.60 | 64.10 | 63.60 | 64.10 | 61.65 | 1,078 |
| 23 Apr 2024 | 63.37 | 64.18 | 63.20 | 64.06 | 61.62 | 1,996 |
| 22 Apr 2024 | 64.19 | 64.50 | 64.06 | 64.06 | 61.62 | 2,650 |
| 19 Apr 2024 | 62.60 | 63.70 | 62.60 | 63.50 | 61.08 | 3,413 |
| 18 Apr 2024 | 62.00 | 62.40 | 62.00 | 62.40 | 60.02 | 803 |
| 17 Apr 2024 | 62.30 | 62.40 | 62.30 | 62.31 | 59.93 | 2,254 |
| 16 Apr 2024 | 60.70 | 61.06 | 60.70 | 61.00 | 58.67 | 184 |
| 15 Apr 2024 | 61.40 | 61.53 | 61.24 | 61.40 | 59.06 | 320 |
| 12 Apr 2024 | 62.30 | 62.65 | 61.90 | 61.97 | 59.60 | 1,449 |
| 11 Apr 2024 | 62.70 | 62.70 | 62.25 | 62.39 | 60.01 | 2,525 |
| 10 Apr 2024 | 62.30 | 62.97 | 62.29 | 62.60 | 60.22 | 790 |
| 09 Apr 2024 | 63.10 | 63.10 | 62.97 | 63.01 | 60.60 | 918 |
| 08 Apr 2024 | 63.50 | 63.68 | 63.40 | 63.40 | 60.98 | 351 |
| 05 Apr 2024 | 64.40 | 64.40 | 63.50 | 63.73 | 61.30 | 1,329 |
| 04 Apr 2024 | 64.80 | 64.86 | 64.80 | 64.86 | 62.38 | 1,337 |
| 03 Apr 2024 | 66.10 | 66.17 | 65.93 | 66.04 | 63.52 | 397 |
| 02 Apr 2024 | 66.40 | 66.40 | 65.90 | 66.11 | 63.59 | 757 |
| 28 Mar 2024 | 66.60 | 66.69 | 66.23 | 66.30 | 63.77 | 1,007 |
| 27 Mar 2024 | 65.10 | 66.30 | 65.10 | 65.38 | 62.88 | 763 |
| 26 Mar 2024 | 66.20 | 66.41 | 65.75 | 66.41 | 63.88 | 1,619 |
| 25 Mar 2024 | 64.20 | 65.00 | 64.20 | 64.70 | 62.23 | 1,430 |
| 22 Mar 2024 | 62.30 | 63.86 | 62.30 | 63.86 | 61.43 | 3,532 |
| 21 Mar 2024 | 62.50 | 62.67 | 62.10 | 62.67 | 60.28 | 1,441 |
| 20 Mar 2024 | 61.40 | 62.30 | 61.39 | 62.01 | 59.64 | 329 |
| 19 Mar 2024 | 62.50 | 62.80 | 61.60 | 62.80 | 60.41 | 1,089 |
| 18 Mar 2024 | 62.90 | 62.90 | 61.90 | 61.90 | 59.54 | 865 |
| 15 Mar 2024 | 61.80 | 62.80 | 61.80 | 62.28 | 59.91 | 1,476 |
| 14 Mar 2024 | 63.00 | 64.10 | 61.60 | 62.00 | 59.63 | 3,601 |
| 13 Mar 2024 | 66.40 | 66.40 | 65.50 | 65.62 | 63.12 | 2,297 |
| 12 Mar 2024 | 66.20 | 66.50 | 66.20 | 66.50 | 63.96 | 1,234 |
| 11 Mar 2024 | 66.10 | 66.20 | 65.90 | 66.00 | 63.48 | 658 |
| 08 Mar 2024 | 67.00 | 67.00 | 66.87 | 66.87 | 64.32 | 1,247 |
| 07 Mar 2024 | 66.60 | 66.60 | 66.30 | 66.30 | 63.77 | 1,678 |
| 06 Mar 2024 | 66.15 | 66.50 | 66.15 | 66.50 | 63.96 | 602 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.