ORON.SW - ORIOR AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201985.4086.0085.3085.6085.602,529
Nov 14, 201986.1086.4085.4085.4085.402,605
Nov 13, 201985.8086.4085.7086.1086.104,971
Nov 12, 201985.5086.0085.1085.8085.8045,026
Nov 11, 201985.6086.3084.8085.5085.505,943
Nov 08, 201986.2086.3085.3085.4085.404,396
Nov 07, 201985.6086.1085.3085.5085.506,193
Nov 06, 201986.2086.2085.0085.2085.2012,060
Nov 05, 201986.7086.7084.6086.3086.3017,735
Nov 04, 201987.5087.8086.5086.8086.807,523
Nov 01, 201986.7087.8086.4087.4087.4011,843
Oct 31, 201986.2087.6086.2086.7086.7012,325
Oct 30, 201986.5086.6086.2086.6086.601,790
Oct 29, 201985.5086.7085.3086.5086.509,557
Oct 28, 2019------
Oct 25, 201985.0085.7084.2085.0085.0010,466
Oct 24, 201985.0085.2083.6085.0085.0016,641
Oct 23, 201985.9086.0084.8085.0085.0013,830
Oct 22, 201985.7086.4084.0085.9085.9015,474
Oct 21, 201985.2086.5084.8085.6085.6016,125
Oct 18, 201986.0086.4085.0086.3086.3017,283
Oct 17, 201984.5086.1084.5085.7085.7016,134
Oct 16, 201985.4085.4084.6085.0085.008,726
Oct 15, 201986.5086.5084.5085.0085.0013,997
Oct 14, 201986.3086.3085.2086.0086.006,013
Oct 11, 201985.0086.5084.7086.2086.2012,709
Oct 10, 201985.0085.5084.1085.4085.4011,493
Oct 09, 201985.0085.3084.6085.0085.009,700
Oct 08, 201985.2085.7084.5085.0085.0017,425
Oct 07, 201983.3085.5083.2085.2085.2024,961
Oct 04, 201983.3083.5082.2083.5083.5011,993
Oct 03, 201983.9084.0082.3083.3083.308,163
Oct 02, 201985.9085.9084.0084.0084.009,597
Oct 01, 201985.3085.9084.3084.6084.606,647
Sep 30, 201984.0085.3083.6085.3085.3014,001
Sep 27, 201984.0084.0083.0083.3083.306,998
Sep 26, 201984.6086.0082.8083.5083.5014,203
Sep 25, 201984.9084.9082.7084.3084.3027,435
Sep 24, 201983.2084.6082.7084.5084.5010,546
Sep 23, 201982.8083.4082.7083.1083.104,117
Sep 20, 201982.4083.0082.4083.0083.0014,777
Sep 19, 201981.9082.4081.7082.4082.406,236
Sep 18, 201982.6083.0081.8082.0082.0017,669
Sep 17, 201982.8082.8081.7082.5082.505,581
Sep 16, 201983.4083.5082.1082.3082.308,896
Sep 13, 201983.7083.9083.0083.1083.1012,208
Sep 12, 201983.8084.5083.1083.6083.6017,421
Sep 11, 201983.0084.2083.0083.8083.8013,568
Sep 10, 2019------
Sep 09, 201983.8083.8082.3082.4082.4011,056
Sep 06, 201983.4083.8082.8083.5083.5013,866
Sep 05, 201983.7084.0082.8083.3083.3011,166
Sep 04, 201984.6084.6083.2083.4083.4012,631
Sep 03, 201985.9085.9084.0084.2084.2017,745
Sep 02, 201984.8086.1083.9085.8085.8018,256
Aug 30, 201985.5085.8084.8084.8084.8015,959
Aug 29, 201984.5085.9084.5085.3085.3015,860
Aug 28, 201984.9085.0083.8084.5084.5015,579
Aug 27, 201984.2084.9083.8084.9084.909,853
Aug 26, 201984.5085.0083.6084.0084.0011,196
Aug 23, 201984.5085.0083.6084.8084.8012,824
Aug 22, 201984.7085.0083.2084.4084.4010,833
Aug 21, 201984.0085.0083.8084.8084.8014,134
Aug 20, 201983.6085.5083.6083.9083.9017,403
Aug 19, 201980.7084.0080.7083.6083.6015,242
Aug 16, 201980.0080.7079.9080.7080.705,080
Aug 15, 201980.1080.2079.3080.0080.0014,352
Aug 14, 201980.0080.5079.3080.1080.109,693
Aug 13, 201981.4081.4079.0080.0080.009,641
Aug 12, 201981.3081.9080.8080.9080.904,108
Aug 09, 201980.6082.3080.6081.1081.107,608
Aug 08, 201980.7082.7080.5080.6080.6023,460
Aug 07, 201980.3080.9080.2080.6080.608,509
Aug 06, 201980.2081.0078.9080.4080.409,864
Aug 05, 201980.1080.8078.3080.2080.2015,223
Aug 02, 201980.8080.9079.9080.3080.303,554
Jul 31, 201981.5081.6080.8080.8080.804,455
Jul 30, 201981.2081.8081.1081.6081.604,793
Jul 29, 201980.9081.3080.8081.3081.302,565
Jul 26, 201981.8082.0080.9080.9080.904,566
Jul 25, 201981.5082.4081.5081.6081.607,924
Jul 24, 201982.4082.4081.3081.5081.5011,614
Jul 23, 201981.2082.4081.1082.1082.108,292
Jul 22, 201980.2081.4079.6081.2081.208,548
Jul 19, 201980.8081.4080.2080.2080.205,004
Jul 18, 201981.8081.8080.8081.0081.007,206
Jul 17, 201981.0081.9081.0081.4081.4011,739
Jul 16, 201982.4082.4081.0081.0081.0011,323
Jul 15, 201981.8082.4081.0082.0082.008,719
Jul 12, 201982.0082.0080.9081.2081.203,478
Jul 11, 201982.0082.0081.0081.4081.408,333
Jul 10, 201981.6082.0080.7081.9081.909,740
Jul 09, 201982.2082.2080.8081.4081.406,201
Jul 08, 201983.1083.2082.0082.2082.207,898
Jul 05, 201983.7083.7083.2083.2083.207,269
Jul 04, 201983.2083.7083.2083.3083.305,631
Jul 03, 201981.9083.4081.9083.3083.3010,159
Jul 02, 201983.0083.5081.5081.8081.809,539
Jul 01, 201982.3083.8082.3082.8082.8010,596
Jun 28, 201983.0084.1081.9082.5082.5019,565
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...