OC Oerlikon Corporation AG (0QO3.IL)
IOB - IOB Delayed Price. Currency in CHF
Add to watchlist
At close: 09:33AM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 4.2060 | 4.2140 | 4.1680 | 4.1680 | 4.1680 | 37 |
| May 03, 2024 | 3.9850 | 4.2240 | 3.9660 | 4.2050 | 4.2050 | 9,382 |
| May 02, 2024 | 4.0120 | 4.0280 | 3.9640 | 4.0100 | 4.0100 | 3,962 |
| May 01, 2024 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | 4.0140 | - |
| Apr 30, 2024 | 4.0140 | 4.0700 | 3.9880 | 4.0140 | 4.0140 | 5,932 |
| Apr 29, 2024 | 3.9010 | 4.0180 | 3.8780 | 4.0140 | 4.0140 | 17,657 |
| Apr 26, 2024 | 3.8760 | 3.9260 | 3.9040 | 3.9170 | 3.9170 | 5,280 |
| Apr 25, 2024 | 3.9130 | 3.9400 | 3.8760 | 3.9150 | 3.9150 | 90,981 |
| Apr 24, 2024 | 3.9540 | 3.9700 | 3.9060 | 3.9440 | 3.9440 | 40,116 |
| Apr 23, 2024 | 3.9610 | 3.9460 | 3.9000 | 3.9170 | 3.9170 | 112,839 |
| Apr 22, 2024 | 3.9150 | 3.9340 | 3.8700 | 3.9090 | 3.9090 | 1,020,836 |
| Apr 19, 2024 | 3.8370 | 3.9200 | 3.8200 | 3.9130 | 3.9130 | 62,865 |
| Apr 18, 2024 | 3.9750 | 3.9740 | 3.8992 | 3.9150 | 3.9150 | 60,858 |
| Apr 17, 2024 | 3.9400 | 3.9540 | 3.8400 | 3.8990 | 3.8990 | 69,356 |
| Apr 16, 2024 | 3.9110 | 3.8900 | 3.8160 | 3.8400 | 3.8400 | 77,710 |
| Apr 15, 2024 | 3.9690 | 3.9700 | 3.9000 | 3.9090 | 3.9090 | 50,030 |
| Apr 12, 2024 | 3.9560 | 4.0260 | 3.9252 | 3.9500 | 3.9500 | 41,035 |
| Apr 11, 2024 | 3.9870 | 4.0000 | 3.8999 | 3.9200 | 3.9200 | 77,789 |
| Apr 10, 2024 | 4.0470 | 4.0620 | 3.9680 | 4.0080 | 4.0080 | 34,296 |
| Apr 09, 2024 | 3.9770 | 4.0000 | 3.9540 | 3.9810 | 3.9810 | 9,641 |
| Apr 08, 2024 | 4.0260 | 4.0720 | 3.9560 | 4.0240 | 4.0240 | 47,338 |
| Apr 05, 2024 | 4.0280 | 4.1160 | 4.0039 | 4.0280 | 4.0280 | 45,295 |
| Apr 04, 2024 | 4.1620 | 4.2000 | 4.0899 | 4.1060 | 4.1060 | 38,317 |
| Apr 03, 2024 | 4.0340 | 4.1684 | 4.0260 | 4.1510 | 4.1510 | 41,322 |
| Apr 02, 2024 | 3.9460 | 4.1360 | 3.9260 | 4.0590 | 4.0590 | 48,776 |
| Mar 28, 2024 | 3.9050 | 3.9980 | 3.8720 | 3.9650 | 3.9650 | 57,021 |
| Mar 27, 2024 | 3.8620 | 3.9272 | 3.8400 | 3.9150 | 3.9150 | 70,600 |
| Mar 26, 2024 | 4.0240 | 4.0160 | 3.8280 | 3.8460 | 3.8460 | 30,927 |
| Mar 25, 2024 | 3.9420 | 4.0580 | 3.9220 | 4.0020 | 4.0020 | 124,926 |
| Mar 25, 2024 | 0.2 Dividend | |||||
| Mar 22, 2024 | 4.1100 | 4.1840 | 4.0520 | 4.1370 | 3.9370 | 39,880 |
| Mar 21, 2024 | 4.1800 | 4.1900 | 4.1092 | 4.1210 | 3.9218 | 15,122 |
| Mar 20, 2024 | 4.1020 | 4.2000 | 4.0600 | 4.1140 | 3.9151 | 23,278 |
| Mar 19, 2024 | 4.1230 | 4.1480 | 4.1019 | 4.1210 | 3.9218 | 14,840 |
| Mar 18, 2024 | 4.1160 | 4.2380 | 4.0780 | 4.1100 | 3.9113 | 18,006 |
| Mar 15, 2024 | 4.1210 | 4.1300 | 4.0800 | 4.1160 | 3.9170 | 94,930 |
| Mar 14, 2024 | 4.2250 | 4.1580 | 4.0660 | 4.1510 | 3.9503 | 13,215 |
| Mar 13, 2024 | 4.2150 | 4.2360 | 4.1416 | 4.1530 | 3.9522 | 60,986 |
| Mar 12, 2024 | 4.2400 | 4.2560 | 4.1820 | 4.2420 | 4.0369 | 5,560 |
| Mar 11, 2024 | 4.3770 | 4.3580 | 4.2248 | 4.2270 | 4.0226 | 9,207 |
| Mar 08, 2024 | 4.3580 | 4.4120 | 4.3200 | 4.3610 | 4.1502 | 49,559 |
| Mar 07, 2024 | 4.2990 | 4.3880 | 4.2540 | 4.3400 | 4.1302 | 52,846 |
| Mar 06, 2024 | 4.2310 | 4.2920 | 4.2280 | 4.2930 | 4.0855 | 26,183 |
| Mar 05, 2024 | 4.2350 | 4.2460 | 4.1740 | 4.1920 | 3.9893 | 9,231 |
| Mar 04, 2024 | 4.3170 | 4.4100 | 4.2300 | 4.2560 | 4.0502 | 26,290 |
| Mar 01, 2024 | 4.1860 | 4.3040 | 4.2000 | 4.2600 | 4.0541 | 261,254 |
| Feb 29, 2024 | 4.2500 | 4.2860 | 4.1900 | 4.1960 | 3.9931 | 52,234 |
| Feb 28, 2024 | 4.2660 | 4.3660 | 4.2180 | 4.2760 | 4.0693 | 53,730 |
| Feb 27, 2024 | 4.2400 | 4.2820 | 4.0560 | 4.2760 | 4.0693 | 37,647 |
| Feb 26, 2024 | 4.3750 | 4.4000 | 4.2020 | 4.2680 | 4.0617 | 20,112 |
| Feb 23, 2024 | 4.4840 | 4.5160 | 4.3440 | 4.4240 | 4.2101 | 174,095 |
| Feb 22, 2024 | 4.5310 | 4.5620 | 4.4520 | 4.4820 | 4.2653 | 127,376 |
| Feb 21, 2024 | 4.1600 | 4.5660 | 4.1680 | 4.4800 | 4.2634 | 226,011 |
| Feb 20, 2024 | 3.8990 | 4.2500 | 3.7960 | 4.1450 | 3.9446 | 36,829 |
| Feb 19, 2024 | 3.9010 | 3.9180 | 3.8660 | 3.9010 | 3.7124 | 36,053 |
| Feb 16, 2024 | 3.8870 | 3.9660 | 3.8760 | 3.9320 | 3.7419 | 20,736 |
| Feb 15, 2024 | 3.7960 | 3.9260 | 3.8080 | 3.9200 | 3.7305 | 36,512 |
| Feb 14, 2024 | 3.6820 | 3.7860 | 3.6920 | 3.7410 | 3.5601 | 72,719 |
| Feb 13, 2024 | 3.7660 | 3.8000 | 3.6980 | 3.7080 | 3.5287 | 8,975 |
| Feb 12, 2024 | 3.7080 | 3.8020 | 3.6440 | 3.7470 | 3.5659 | 19,182 |
| Feb 09, 2024 | 3.7210 | 3.7300 | 3.6300 | 3.6690 | 3.4916 | 18,715 |
| Feb 08, 2024 | 3.7270 | 3.7400 | 3.6880 | 3.7270 | 3.5468 | 19,908 |
| Feb 07, 2024 | 3.7080 | 3.7820 | 3.7240 | 3.7370 | 3.5563 | 30,655 |
| Feb 06, 2024 | 3.7120 | 3.7280 | 3.6580 | 3.6840 | 3.5059 | 1,400 |
| Feb 05, 2024 | 3.7040 | 3.7200 | 3.6500 | 3.6510 | 3.4745 | 20,732 |
| Feb 02, 2024 | 3.6320 | 3.7000 | 3.5860 | 3.6690 | 3.4916 | 23,925 |
| Feb 01, 2024 | 3.7920 | 3.8820 | 3.6360 | 3.6360 | 3.4602 | 17,336 |
| Jan 31, 2024 | 3.7230 | 3.7860 | 3.7140 | 3.7720 | 3.5896 | 26,215 |
| Jan 30, 2024 | 3.7510 | 3.7700 | 3.6740 | 3.6900 | 3.5116 | 88,451 |
| Jan 29, 2024 | 3.6750 | 3.7100 | 3.6520 | 3.6710 | 3.4935 | 29,854 |
| Jan 26, 2024 | 3.5790 | 3.6780 | 3.5820 | 3.6730 | 3.4954 | 8,527 |
| Jan 25, 2024 | 3.6160 | 3.6340 | 3.5940 | 3.6160 | 3.4412 | 1,038 |
| Jan 24, 2024 | 3.6100 | 3.6400 | 3.5740 | 3.6180 | 3.4431 | 10,803 |
| Jan 23, 2024 | 3.6000 | 3.6820 | 3.5360 | 3.6200 | 3.4450 | 80,503 |
| Jan 22, 2024 | 3.5260 | 3.5780 | 3.5000 | 3.5300 | 3.3593 | 16,969 |
| Jan 19, 2024 | 3.5610 | 3.5860 | 3.4780 | 3.5220 | 3.3517 | 37,726 |
| Jan 18, 2024 | 3.4520 | 3.5699 | 3.4280 | 3.5710 | 3.3984 | 75,259 |
| Jan 17, 2024 | 3.6200 | 3.5561 | 3.4440 | 3.4850 | 3.3165 | 32,080 |
| Jan 16, 2024 | 3.6240 | 3.6240 | 3.4860 | 3.5870 | 3.4136 | 63,011 |
| Jan 15, 2024 | 3.6440 | 3.6820 | 3.6240 | 3.6610 | 3.4840 | 48,722 |
| Jan 12, 2024 | 3.6410 | 3.6960 | 3.5800 | 3.6650 | 3.4878 | 9,788 |
| Jan 11, 2024 | 3.6340 | 3.6520 | 3.6020 | 3.6340 | 3.4583 | 27,827 |
| Jan 10, 2024 | 3.6920 | 3.6860 | 3.6140 | 3.6140 | 3.4393 | 33,791 |
| Jan 09, 2024 | 3.7310 | 3.7540 | 3.6640 | 3.6610 | 3.4840 | 81,681 |
| Jan 08, 2024 | 3.7760 | 3.7720 | 3.6780 | 3.7550 | 3.5735 | 37,865 |
| Jan 05, 2024 | 3.7140 | 3.7420 | 3.6600 | 3.7060 | 3.5268 | 24,710 |
| Jan 04, 2024 | 3.7100 | 3.7580 | 3.6900 | 3.7160 | 3.5364 | 32,431 |
| Jan 03, 2024 | 3.8780 | 3.9160 | 3.6920 | 3.7310 | 3.5506 | 48,409 |
| Jan 02, 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.6211 | - |
| Dec 29, 2023 | 3.7840 | 3.8380 | 3.7680 | 3.8050 | 3.6211 | 46,339 |
| Dec 28, 2023 | 3.7660 | 3.7920 | 3.7660 | 3.7640 | 3.5820 | 18,373 |
| Dec 27, 2023 | 3.7210 | 3.7740 | 3.7040 | 3.7430 | 3.5620 | 26,413 |
| Dec 22, 2023 | 3.7180 | 3.7740 | 3.7080 | 3.7270 | 3.5468 | 58,778 |
| Dec 21, 2023 | 3.7230 | 3.7400 | 3.6680 | 3.7000 | 3.5211 | 19,755 |
| Dec 20, 2023 | 3.8270 | 3.8420 | 3.6900 | 3.7230 | 3.5430 | 56,381 |
| Dec 19, 2023 | 3.7350 | 3.8160 | 3.7260 | 3.7680 | 3.5858 | 29,261 |
| Dec 18, 2023 | 3.7410 | 3.8160 | 3.7260 | 3.7390 | 3.5582 | 27,252 |
| Dec 15, 2023 | 3.7470 | 3.8800 | 3.7480 | 3.7550 | 3.5735 | 49,054 |
| Dec 14, 2023 | 3.5010 | 3.7100 | 3.4080 | 3.6920 | 3.5135 | 207,939 |
| Dec 13, 2023 | 3.4460 | 3.4780 | 3.4300 | 3.4370 | 3.2708 | 33,060 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.