ORIOR AG (0QM6.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 02:34PM BST. Market open.
Time period:
29 Sept 2022 - 29 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 71.60 | 73.40 | 71.60 | 73.20 | 73.20 | 90 |
| 28 Sept 2023 | 71.00 | 71.00 | 70.30 | 70.90 | 70.90 | 1,055 |
| 27 Sept 2023 | 71.50 | 71.50 | 70.70 | 71.37 | 71.37 | 153 |
| 26 Sept 2023 | 70.80 | 71.40 | 70.80 | 71.30 | 71.30 | 889 |
| 25 Sept 2023 | 73.30 | 73.50 | 71.60 | 73.43 | 73.43 | 243 |
| 22 Sept 2023 | 72.60 | 73.40 | 72.30 | 72.30 | 72.30 | 443 |
| 21 Sept 2023 | 72.10 | 72.10 | 71.30 | 72.02 | 72.02 | 381 |
| 20 Sept 2023 | 72.40 | 72.50 | 71.99 | 72.43 | 72.43 | 248 |
| 19 Sept 2023 | 72.00 | 72.40 | 71.50 | 71.93 | 71.93 | 362 |
| 18 Sept 2023 | 71.60 | 71.88 | 71.60 | 71.88 | 71.88 | 255 |
| 15 Sept 2023 | 72.90 | 72.90 | 71.40 | 71.70 | 71.70 | 1,152 |
| 14 Sept 2023 | 73.60 | 73.60 | 72.89 | 73.39 | 73.39 | 356 |
| 13 Sept 2023 | 73.00 | 73.50 | 72.70 | 73.28 | 73.28 | 682 |
| 12 Sept 2023 | 72.80 | 73.10 | 72.29 | 72.79 | 72.79 | 263 |
| 11 Sept 2023 | 74.10 | 74.10 | 73.75 | 74.00 | 74.00 | 386 |
| 08 Sept 2023 | 73.50 | 74.20 | 73.10 | 73.60 | 73.60 | 597 |
| 07 Sept 2023 | 72.60 | 74.20 | 72.60 | 73.50 | 73.50 | 691 |
| 06 Sept 2023 | 73.00 | 74.00 | 72.60 | 73.51 | 73.51 | 26,779 |
| 05 Sept 2023 | 73.00 | 73.00 | 72.29 | 72.64 | 72.64 | 366 |
| 04 Sept 2023 | 75.30 | 75.30 | 73.75 | 73.75 | 73.75 | 920 |
| 01 Sept 2023 | 75.70 | 76.30 | 75.35 | 75.35 | 75.35 | 721 |
| 31 Aug 2023 | 73.60 | 75.40 | 73.60 | 75.14 | 75.14 | 3,395 |
| 30 Aug 2023 | 72.10 | 73.50 | 72.10 | 72.68 | 72.68 | 2,291 |
| 29 Aug 2023 | 73.70 | 73.70 | 72.50 | 72.97 | 72.97 | 1,536 |
| 25 Aug 2023 | 72.20 | 72.40 | 71.40 | 71.64 | 71.64 | 1,756 |
| 24 Aug 2023 | 73.80 | 73.80 | 72.50 | 72.60 | 72.60 | 836 |
| 23 Aug 2023 | 72.20 | 73.90 | 72.20 | 72.78 | 72.78 | 940 |
| 22 Aug 2023 | 75.20 | 76.96 | 75.19 | 76.83 | 76.83 | 2,076 |
| 21 Aug 2023 | 76.20 | 76.50 | 75.30 | 75.49 | 75.49 | 989 |
| 18 Aug 2023 | 78.20 | 78.20 | 75.30 | 76.29 | 76.29 | 620 |
| 17 Aug 2023 | 76.20 | 78.70 | 76.20 | 76.90 | 76.90 | 2,100 |
| 16 Aug 2023 | 75.00 | 76.06 | 74.90 | 75.20 | 75.20 | 350 |
| 15 Aug 2023 | 74.90 | 74.91 | 74.30 | 74.37 | 74.37 | 309 |
| 14 Aug 2023 | 75.00 | 75.80 | 74.90 | 75.51 | 75.51 | 272 |
| 11 Aug 2023 | 75.40 | 75.40 | 75.10 | 75.10 | 75.10 | 54 |
| 10 Aug 2023 | 76.10 | 76.51 | 76.00 | 76.20 | 76.20 | 2,247 |
| 09 Aug 2023 | 76.30 | 76.70 | 76.30 | 76.69 | 76.69 | 724 |
| 08 Aug 2023 | 76.10 | 77.30 | 76.09 | 76.09 | 76.09 | 1,087 |
| 07 Aug 2023 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | 287 |
| 04 Aug 2023 | 75.50 | 75.50 | 75.00 | 75.48 | 75.48 | 443 |
| 03 Aug 2023 | 76.10 | 76.10 | 75.00 | 75.65 | 75.65 | 666 |
| 02 Aug 2023 | 75.30 | 75.50 | 75.10 | 75.10 | 75.10 | 224 |
| 01 Aug 2023 | - | - | - | - | - | - |
| 31 Jul 2023 | 75.90 | 75.90 | 75.10 | 75.10 | 75.10 | 806 |
| 28 Jul 2023 | 75.20 | 76.00 | 75.20 | 75.26 | 75.26 | 580 |
| 27 Jul 2023 | - | - | - | - | - | - |
| 26 Jul 2023 | 76.30 | 76.30 | 75.10 | 76.10 | 76.10 | 133 |
| 25 Jul 2023 | 75.80 | 76.80 | 75.80 | 76.80 | 76.80 | 423 |
| 24 Jul 2023 | 74.70 | 75.76 | 74.70 | 75.76 | 75.76 | 531 |
| 21 Jul 2023 | 75.10 | 75.59 | 74.50 | 75.10 | 75.10 | 897 |
| 20 Jul 2023 | 75.00 | 75.60 | 74.79 | 74.79 | 74.79 | 566 |
| 19 Jul 2023 | 75.40 | 75.50 | 75.00 | 75.50 | 75.50 | 507 |
| 18 Jul 2023 | 75.30 | 75.78 | 75.20 | 75.53 | 75.53 | 312 |
| 17 Jul 2023 | 76.70 | 76.91 | 75.50 | 76.91 | 76.91 | 196 |
| 14 Jul 2023 | 77.20 | 77.20 | 76.50 | 76.90 | 76.90 | 585 |
| 13 Jul 2023 | 76.60 | 77.30 | 76.30 | 77.03 | 77.03 | 573 |
| 12 Jul 2023 | 76.90 | 77.20 | 76.40 | 76.70 | 76.70 | 299 |
| 11 Jul 2023 | 76.50 | 77.00 | 76.50 | 76.72 | 76.72 | 349 |
| 10 Jul 2023 | 77.10 | 77.40 | 77.10 | 77.31 | 77.31 | 1,582 |
| 07 Jul 2023 | 76.70 | 77.10 | 76.67 | 76.70 | 76.70 | 680 |
| 06 Jul 2023 | 76.50 | 77.40 | 76.50 | 77.00 | 77.00 | 742 |
| 05 Jul 2023 | 77.30 | 77.30 | 77.05 | 77.11 | 77.11 | 526 |
| 04 Jul 2023 | 78.20 | 78.20 | 77.30 | 77.49 | 77.49 | 1,528 |
| 03 Jul 2023 | 77.10 | 77.90 | 77.10 | 77.81 | 77.81 | 924 |
| 30 Jun 2023 | 76.00 | 76.30 | 75.70 | 75.92 | 75.92 | 839 |
| 29 Jun 2023 | 76.20 | 76.60 | 75.40 | 76.60 | 76.60 | 502 |
| 28 Jun 2023 | 75.50 | 76.68 | 75.50 | 75.85 | 75.85 | 1,697 |
| 27 Jun 2023 | 75.30 | 75.30 | 74.90 | 75.12 | 75.12 | 1,176 |
| 26 Jun 2023 | 75.10 | 75.30 | 74.90 | 75.03 | 75.03 | 630 |
| 23 Jun 2023 | 75.60 | 75.60 | 75.00 | 75.52 | 75.52 | 175 |
| 22 Jun 2023 | 75.20 | 75.80 | 74.90 | 75.27 | 75.27 | 960 |
| 21 Jun 2023 | 75.20 | 76.02 | 74.60 | 75.41 | 75.41 | 458 |
| 20 Jun 2023 | 75.10 | 75.70 | 75.10 | 75.66 | 75.66 | 546 |
| 19 Jun 2023 | 73.80 | 74.10 | 73.70 | 74.07 | 74.07 | 1,273 |
| 16 Jun 2023 | 74.80 | 76.00 | 74.80 | 75.71 | 75.71 | 4,061 |
| 15 Jun 2023 | 75.20 | 75.90 | 75.20 | 75.47 | 75.47 | 1,582 |
| 14 Jun 2023 | 76.10 | 76.30 | 75.55 | 75.60 | 75.60 | 465 |
| 13 Jun 2023 | 76.10 | 76.10 | 75.70 | 75.90 | 75.90 | 94 |
| 12 Jun 2023 | 77.10 | 77.10 | 76.29 | 76.39 | 76.39 | 1,371 |
| 09 Jun 2023 | 75.30 | 76.70 | 75.20 | 76.70 | 76.70 | 1,658 |
| 08 Jun 2023 | 75.70 | 75.90 | 75.08 | 75.90 | 75.90 | 529 |
| 07 Jun 2023 | 77.80 | 77.80 | 76.69 | 76.70 | 76.70 | 572 |
| 06 Jun 2023 | 78.20 | 78.20 | 77.70 | 77.90 | 77.90 | 935 |
| 05 Jun 2023 | 77.30 | 77.70 | 77.10 | 77.70 | 77.70 | 829 |
| 02 Jun 2023 | 76.60 | 77.20 | 76.20 | 77.20 | 77.20 | 702 |
| 01 Jun 2023 | 77.30 | 77.30 | 76.90 | 76.98 | 76.98 | 839 |
| 31 May 2023 | 76.90 | 77.50 | 76.40 | 76.70 | 76.70 | 1,802 |
| 30 May 2023 | 78.10 | 78.60 | 77.70 | 77.91 | 77.91 | 301 |
| 26 May 2023 | 79.10 | 79.30 | 78.50 | 78.80 | 78.80 | 26,195 |
| 25 May 2023 | 79.30 | 79.38 | 78.30 | 79.10 | 79.10 | 1,267 |
| 24 May 2023 | 78.20 | 79.00 | 78.20 | 79.00 | 79.00 | 977 |
| 23 May 2023 | 79.50 | 79.60 | 79.10 | 79.10 | 79.10 | 345 |
| 22 May 2023 | 80.60 | 80.60 | 79.50 | 79.70 | 79.70 | 664 |
| 19 May 2023 | 81.70 | 81.70 | 81.00 | 81.00 | 81.00 | 518 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 81.90 | 82.20 | 81.80 | 81.90 | 81.90 | 1,857 |
| 16 May 2023 | 82.20 | 82.70 | 81.90 | 82.60 | 82.60 | 940 |
| 15 May 2023 | 83.60 | 83.60 | 82.00 | 82.00 | 82.00 | 399 |
| 12 May 2023 | 83.40 | 83.50 | 82.90 | 83.19 | 83.19 | 598 |
| 11 May 2023 | 83.60 | 83.80 | 82.80 | 83.50 | 83.50 | 1,543 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
