ORIOR AG (ORON.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:31PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 63.80 | 64.10 | 63.10 | 63.50 | 63.50 | 7,629 |
| 25 Apr 2024 | 64.00 | 64.10 | 63.20 | 63.80 | 63.80 | 3,095 |
| 24 Apr 2024 | 63.60 | 64.40 | 63.00 | 64.10 | 64.10 | 10,265 |
| 23 Apr 2024 | 64.70 | 64.70 | 62.80 | 63.20 | 63.20 | 6,439 |
| 22 Apr 2024 | 63.70 | 64.80 | 63.50 | 64.50 | 64.50 | 8,003 |
| 19 Apr 2024 | 62.20 | 63.70 | 62.20 | 63.50 | 63.50 | 4,973 |
| 18 Apr 2024 | 62.20 | 62.50 | 61.90 | 62.40 | 62.40 | 6,625 |
| 17 Apr 2024 | 61.00 | 62.50 | 61.00 | 62.30 | 62.30 | 10,254 |
| 16 Apr 2024 | 61.40 | 61.50 | 60.50 | 60.50 | 60.50 | 10,674 |
| 15 Apr 2024 | 61.70 | 61.80 | 60.90 | 61.60 | 61.60 | 7,172 |
| 12 Apr 2024 | 62.70 | 63.10 | 61.70 | 61.90 | 61.90 | 9,264 |
| 11 Apr 2024 | 62.90 | 63.10 | 62.20 | 62.40 | 62.40 | 12,595 |
| 10 Apr 2024 | 63.10 | 63.60 | 62.30 | 62.90 | 62.90 | 8,723 |
| 09 Apr 2024 | 63.30 | 63.40 | 62.70 | 63.00 | 63.00 | 4,287 |
| 08 Apr 2024 | 63.30 | 64.00 | 62.80 | 63.50 | 63.50 | 3,690 |
| 05 Apr 2024 | 64.60 | 64.90 | 63.40 | 63.50 | 63.50 | 10,778 |
| 04 Apr 2024 | 65.90 | 66.50 | 64.40 | 64.80 | 64.80 | 18,356 |
| 03 Apr 2024 | 66.20 | 66.60 | 65.90 | 66.10 | 66.10 | 7,803 |
| 02 Apr 2024 | 67.10 | 67.10 | 65.90 | 66.20 | 66.20 | 8,748 |
| 28 Mar 2024 | 66.60 | 67.00 | 66.10 | 66.50 | 66.50 | 7,392 |
| 27 Mar 2024 | 65.70 | 66.40 | 65.10 | 66.30 | 66.30 | 12,713 |
| 26 Mar 2024 | 65.20 | 66.50 | 65.10 | 65.50 | 65.50 | 13,711 |
| 25 Mar 2024 | 63.40 | 65.20 | 63.40 | 65.00 | 65.00 | 14,387 |
| 22 Mar 2024 | 62.60 | 64.00 | 62.20 | 63.60 | 63.60 | 26,073 |
| 21 Mar 2024 | 61.80 | 63.00 | 61.50 | 62.50 | 62.50 | 35,829 |
| 20 Mar 2024 | 61.60 | 62.40 | 61.30 | 62.00 | 62.00 | 18,932 |
| 19 Mar 2024 | 61.80 | 62.80 | 61.40 | 61.60 | 61.60 | 20,048 |
| 18 Mar 2024 | 62.70 | 63.20 | 61.90 | 61.90 | 61.90 | 32,954 |
| 15 Mar 2024 | 61.70 | 63.00 | 61.70 | 62.70 | 62.70 | 19,931 |
| 14 Mar 2024 | 64.90 | 65.00 | 61.50 | 61.70 | 61.70 | 44,955 |
| 13 Mar 2024 | 67.00 | 67.00 | 65.00 | 65.50 | 65.50 | 16,346 |
| 12 Mar 2024 | 66.40 | 66.70 | 66.10 | 66.50 | 66.50 | 5,889 |
| 11 Mar 2024 | 66.20 | 66.50 | 65.20 | 66.20 | 66.20 | 5,785 |
| 08 Mar 2024 | 66.50 | 67.90 | 65.80 | 65.90 | 65.90 | 11,295 |
| 07 Mar 2024 | 66.60 | 66.80 | 66.00 | 66.60 | 66.60 | 11,623 |
| 06 Mar 2024 | 66.40 | 66.80 | 65.60 | 66.50 | 66.50 | 5,585 |
| 05 Mar 2024 | 66.00 | 66.70 | 65.10 | 65.80 | 65.80 | 7,910 |
| 04 Mar 2024 | 65.60 | 66.40 | 65.30 | 66.40 | 66.40 | 5,943 |
| 01 Mar 2024 | 65.20 | 65.90 | 64.70 | 65.80 | 65.80 | 12,197 |
| 29 Feb 2024 | 65.10 | 65.30 | 64.00 | 64.70 | 64.70 | 15,595 |
| 28 Feb 2024 | 65.00 | 65.10 | 64.10 | 64.90 | 64.90 | 10,671 |
| 27 Feb 2024 | 65.00 | 65.50 | 64.50 | 65.20 | 65.20 | 6,412 |
| 26 Feb 2024 | 64.30 | 65.00 | 63.50 | 64.90 | 64.90 | 7,726 |
| 23 Feb 2024 | 65.00 | 65.00 | 63.50 | 64.80 | 64.80 | 15,025 |
| 22 Feb 2024 | 64.30 | 65.10 | 64.00 | 64.40 | 64.40 | 12,200 |
| 21 Feb 2024 | 65.90 | 65.90 | 63.60 | 64.30 | 64.30 | 12,412 |
| 20 Feb 2024 | 66.20 | 66.50 | 65.50 | 65.90 | 65.90 | 5,507 |
| 19 Feb 2024 | 66.50 | 66.50 | 65.50 | 65.90 | 65.90 | 2,952 |
| 16 Feb 2024 | 66.80 | 66.80 | 65.60 | 66.20 | 66.20 | 3,266 |
| 15 Feb 2024 | 66.90 | 66.90 | 65.60 | 66.20 | 66.20 | 5,114 |
| 14 Feb 2024 | 65.70 | 67.00 | 65.40 | 67.00 | 67.00 | 7,772 |
| 13 Feb 2024 | 66.40 | 66.40 | 65.40 | 65.40 | 65.40 | 2,832 |
| 12 Feb 2024 | 65.80 | 66.20 | 65.50 | 66.10 | 66.10 | 3,473 |
| 09 Feb 2024 | 67.00 | 67.00 | 65.50 | 65.50 | 65.50 | 5,009 |
| 08 Feb 2024 | 66.10 | 66.70 | 65.60 | 66.70 | 66.70 | 5,508 |
| 07 Feb 2024 | 66.40 | 66.80 | 65.60 | 65.60 | 65.60 | 5,838 |
| 06 Feb 2024 | 66.90 | 67.30 | 66.10 | 66.60 | 66.60 | 75,923 |
| 05 Feb 2024 | 66.00 | 66.70 | 65.80 | 66.60 | 66.60 | 21,613 |
| 02 Feb 2024 | 66.40 | 66.40 | 65.50 | 65.50 | 65.50 | 4,639 |
| 01 Feb 2024 | 66.60 | 66.70 | 65.80 | 65.80 | 65.80 | 7,234 |
| 31 Jan 2024 | 66.80 | 67.40 | 66.10 | 66.70 | 66.70 | 5,978 |
| 30 Jan 2024 | 67.70 | 67.70 | 66.80 | 66.80 | 66.80 | 8,126 |
| 29 Jan 2024 | 68.00 | 68.10 | 67.20 | 68.00 | 68.00 | 9,587 |
| 26 Jan 2024 | 68.10 | 68.10 | 66.70 | 67.70 | 67.70 | 9,836 |
| 25 Jan 2024 | 67.60 | 68.00 | 67.30 | 67.50 | 67.50 | 9,280 |
| 24 Jan 2024 | 66.60 | 68.30 | 66.10 | 67.30 | 67.30 | 24,082 |
| 23 Jan 2024 | 70.70 | 70.70 | 69.70 | 69.90 | 69.90 | 8,215 |
| 22 Jan 2024 | 71.10 | 71.10 | 70.30 | 70.60 | 70.60 | 6,470 |
| 19 Jan 2024 | 72.10 | 72.30 | 71.10 | 71.20 | 71.20 | 1,683 |
| 18 Jan 2024 | 72.90 | 73.10 | 72.00 | 72.00 | 72.00 | 4,555 |
| 17 Jan 2024 | 72.50 | 73.10 | 71.70 | 72.90 | 72.90 | 4,585 |
| 16 Jan 2024 | 74.20 | 74.20 | 72.50 | 72.80 | 72.80 | 4,808 |
| 15 Jan 2024 | 75.00 | 75.00 | 73.30 | 73.90 | 73.90 | 3,981 |
| 12 Jan 2024 | 76.00 | 76.50 | 75.00 | 75.30 | 75.30 | 4,610 |
| 11 Jan 2024 | 75.50 | 77.10 | 75.50 | 75.70 | 75.70 | 4,182 |
| 10 Jan 2024 | 75.00 | 75.40 | 74.30 | 75.40 | 75.40 | 4,288 |
| 09 Jan 2024 | 74.00 | 75.00 | 74.00 | 74.80 | 74.80 | 3,252 |
| 08 Jan 2024 | 72.50 | 74.00 | 72.10 | 74.00 | 74.00 | 3,313 |
| 05 Jan 2024 | 72.40 | 72.50 | 71.60 | 72.20 | 72.20 | 2,752 |
| 04 Jan 2024 | 72.50 | 72.50 | 72.10 | 72.50 | 72.50 | 1,635 |
| 03 Jan 2024 | 72.00 | 73.50 | 72.00 | 72.80 | 72.80 | 4,463 |
| 29 Dec 2023 | 72.50 | 72.80 | 72.10 | 72.10 | 72.10 | 1,052 |
| 28 Dec 2023 | 72.30 | 72.80 | 72.00 | 72.80 | 72.80 | 1,755 |
| 27 Dec 2023 | 73.20 | 73.20 | 71.10 | 72.60 | 72.60 | 4,310 |
| 22 Dec 2023 | 71.10 | 72.90 | 70.50 | 72.90 | 72.90 | 5,185 |
| 21 Dec 2023 | 72.70 | 73.10 | 70.70 | 71.10 | 71.10 | 3,982 |
| 20 Dec 2023 | 71.50 | 73.10 | 71.20 | 73.00 | 73.00 | 5,069 |
| 19 Dec 2023 | 71.50 | 71.70 | 70.80 | 71.20 | 71.20 | 5,499 |
| 18 Dec 2023 | 70.60 | 71.50 | 70.50 | 71.20 | 71.20 | 5,594 |
| 15 Dec 2023 | 71.80 | 71.80 | 70.50 | 70.90 | 70.90 | 5,071 |
| 14 Dec 2023 | 71.90 | 72.90 | 71.40 | 72.10 | 72.10 | 3,849 |
| 13 Dec 2023 | 72.20 | 72.50 | 71.90 | 72.10 | 72.10 | 1,679 |
| 12 Dec 2023 | 73.50 | 73.50 | 71.60 | 71.90 | 71.90 | 4,231 |
| 11 Dec 2023 | 72.30 | 73.70 | 72.20 | 73.50 | 73.50 | 3,951 |
| 08 Dec 2023 | 72.70 | 73.00 | 71.70 | 72.00 | 72.00 | 3,335 |
| 07 Dec 2023 | 71.90 | 73.00 | 71.70 | 73.00 | 73.00 | 2,590 |
| 06 Dec 2023 | 72.10 | 72.70 | 71.60 | 71.60 | 71.60 | 3,508 |
| 05 Dec 2023 | 72.30 | 73.00 | 71.80 | 71.80 | 71.80 | 3,178 |
| 04 Dec 2023 | 72.90 | 73.00 | 71.90 | 72.00 | 72.00 | 2,698 |
| 01 Dec 2023 | 72.40 | 73.20 | 72.40 | 72.60 | 72.60 | 4,065 |
| *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.