ORON.SW - ORIOR AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 201977.4077.4077.4077.4077.40-
Apr 18, 201977.5077.6076.8077.4077.4019,936
Apr 17, 201977.1077.8077.0077.2077.2012,785
Apr 16, 201977.5077.7076.5076.9076.9050,372
Apr 15, 201978.0078.0076.8077.5077.5019,025
Apr 15, 20192.24 Dividend
Apr 12, 201979.2080.5079.1079.4077.1616,936
Apr 11, 201978.6079.2078.4078.7076.4846,321
Apr 10, 201977.9079.0077.6078.3076.0917,404
Apr 09, 201978.2079.1077.3077.8075.6119,057
Apr 08, 201979.8079.8078.2078.7076.486,754
Apr 05, 201980.0080.4079.2079.4077.167,689
Apr 04, 201980.2080.8079.8079.9077.659,523
Apr 03, 201981.0081.0079.8080.2077.949,263
Apr 02, 201980.6081.0080.2080.6078.3315,784
Apr 01, 201979.9082.2079.9080.8078.5215,677
Mar 29, 201979.2080.8079.2079.9077.6512,406
Mar 28, 201977.2079.8077.2079.3077.0622,784
Mar 27, 201977.0077.1076.3076.8074.636,109
Mar 26, 201977.8077.8076.1076.7074.5411,683
Mar 25, 201977.7077.7076.2076.8074.6311,184
Mar 22, 201976.6078.3076.6077.7075.5133,929
Mar 21, 201974.7076.9074.7076.5074.349,130
Mar 20, 201976.5076.5074.0075.0072.8827,908
Mar 19, 201976.0076.7076.0076.4074.247,438
Mar 18, 201976.0076.8075.7076.1073.9512,640
Mar 15, 201976.2076.6075.6076.1073.9512,011
Mar 14, 201977.3077.4076.0076.1073.956,590
Mar 13, 201977.3077.4075.5076.5074.3422,624
Mar 12, 201978.5078.5076.9077.1074.927,146
Mar 11, 201977.8078.6076.6078.3076.0914,141
Mar 08, 201977.0077.9076.5077.3075.1218,743
Mar 07, 201977.6077.6076.1077.1074.9215,389
Mar 06, 201979.6079.6075.6077.5075.3153,154
Mar 05, 201982.4082.4079.6079.8077.5526,114
Mar 04, 201985.3085.5082.7082.9080.5612,427
Mar 01, 201986.3086.6084.2084.4082.0212,155
Feb 28, 201985.5087.0085.5086.8084.3510,670
Feb 27, 201985.3087.0084.3086.1083.6711,806
Feb 26, 201984.8085.4084.1085.4082.993,854
Feb 25, 201985.0085.2084.5084.8082.412,871
Feb 22, 201985.0085.3084.0084.6082.2111,278
Feb 21, 201986.1086.5084.5084.7082.315,544
Feb 20, 201985.2086.1085.0086.1083.675,886
Feb 19, 201985.1085.3084.8085.3082.894,308
Feb 18, 201984.4085.1084.2085.1082.704,877
Feb 15, 201984.7084.7083.8084.4082.027,174
Feb 14, 201983.5084.7083.5084.7082.312,449
Feb 13, 201984.2084.6083.8084.1081.736,169
Feb 12, 201983.0083.8083.0083.6081.249,007
Feb 11, 201982.3083.2082.2082.9080.564,974
Feb 08, 201982.8083.1082.3082.3079.987,682
Feb 07, 201983.1083.5082.5083.1080.766,272
Feb 06, 201984.8084.8083.0083.1080.7620,626
Feb 05, 201984.5084.9084.4084.6082.216,345
Feb 04, 201985.0085.1084.4084.5082.1211,464
Feb 01, 201985.1085.1084.2084.6082.2113,524
Jan 31, 201984.6085.4084.4085.2082.8010,216
Jan 30, 201983.3084.8083.3084.5082.127,893
Jan 29, 201983.9084.4083.2083.3080.958,225
Jan 28, 201983.2084.7083.2083.8081.4417,263
Jan 25, 201983.0083.7082.5083.6081.2410,705
Jan 24, 201983.7084.0082.6083.0080.6613,350
Jan 23, 201982.1084.8082.1084.5082.1212,186
Jan 22, 201983.6083.6082.1082.1079.789,211
Jan 21, 201982.0083.8082.0083.0080.6613,807
Jan 18, 201981.7082.6081.2082.4080.088,124
Jan 17, 201981.0082.5080.8081.3079.0119,928
Jan 16, 201979.5081.0079.5081.0078.7111,191
Jan 15, 201978.4081.2077.5080.3078.0336,182
Jan 14, 201979.0079.0078.0078.0075.808,293
Jan 11, 201979.0079.4078.6078.6076.3814,424
Jan 10, 201979.4079.7078.7079.1076.8710,872
Jan 09, 201979.0079.5077.9079.0076.7725,669
Jan 08, 201977.7079.0076.5078.6076.3822,550
Jan 07, 201978.5079.4077.9078.1075.9013,652
Jan 04, 201979.2079.2077.9078.1075.9012,760
Jan 03, 201979.4080.1078.9079.3077.067,184
Dec 28, 201878.5080.0078.5079.7077.455,822
Dec 27, 201879.5080.0078.3078.5076.295,535
Dec 21, 201878.0080.5078.0079.9077.6530,256
Dec 20, 201878.2078.9077.4078.4076.198,458
Dec 19, 201880.0080.0077.7078.2075.9913,235
Dec 18, 201882.0082.4080.2080.3078.0315,186
Dec 17, 201881.3083.0081.1082.4080.0820,889
Dec 14, 201881.6081.6080.6080.8078.525,950
Dec 13, 201882.2082.2080.9081.3079.017,822
Dec 12, 201881.9082.2081.6081.8079.496,689
Dec 11, 201881.6081.7080.6081.7079.409,035
Dec 10, 201882.0082.3081.4081.6079.305,866
Dec 07, 201881.4083.0081.4082.3079.9813,830
Dec 06, 201883.0083.1081.0081.1078.8113,995
Dec 05, 201883.5083.8082.7083.1080.766,216
Dec 04, 201884.4085.5083.5083.7081.3413,097
Dec 03, 201883.1084.4082.9084.3081.9214,244
Nov 30, 201882.4083.1082.0083.1080.7617,614
Nov 29, 201882.3082.9082.0082.4080.087,754
Nov 28, 201882.4082.7081.8082.3079.987,038
Nov 27, 201882.2082.6081.5082.4080.0814,029
Nov 26, 201883.1083.5082.2082.2079.886,732
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...