Comparing Back to the side-by-side chart ↗
OC Oerlikon Corp AG (OERL.SW) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 38 out of 100 (momentum 81 · quality 26 · valuation 60), as of 2026-11-03.
- Signal: Pullback inside an uptrend stack — Trades -6.8% vs the 50-day and +24.1% vs the 200-day average, 14% below the 52-week high and +144.2% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: OC Oerlikon Corp AG trades 6.8% below its 50-day and 24.1% above its 200-day moving average. (as of 2026-11-02)
OC Oerlikon supplies surface engineering and coating services alongside polymer-processing equipment, working through its Oerlikon and Barmag divisions. Its coatings and surface treatments serve aerospace, automotive, energy, medical, tooling and semiconductor customers, applied under brands such as Oerlikon Balzers and Oerlikon Metco.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OERL.SW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.38 | 5.39 | 4.92 | 5.15 | -4.28% | 1,390,153 |
| 2026-10-30 | 5.50 | 5.55 | 5.37 | 5.38 | -2.54% | 565,499 |
| 2026-10-29 | 5.79 | 5.85 | 5.51 | 5.52 | -1.60% | 636,937 |
| 2026-10-28 | 5.63 | 5.70 | 5.61 | 5.61 | -0.88% | 218,327 |
| 2026-10-27 | 5.55 | 5.67 | 5.55 | 5.66 | +0.18% | 269,924 |
| 2026-10-26 | 5.54 | 5.70 | 5.53 | 5.65 | +2.54% | 266,506 |
| 2026-10-23 | 5.61 | 5.68 | 5.51 | 5.51 | -1.78% | 359,153 |
| 2026-10-22 | 5.70 | 5.78 | 5.61 | 5.61 | -2.94% | 354,154 |
| 2026-10-21 | 5.73 | 5.78 | 5.68 | 5.78 | +1.23% | 168,809 |
| 2026-10-20 | 5.84 | 5.84 | 5.67 | 5.71 | -2.23% | 194,743 |
| 2026-10-19 | 5.92 | 5.92 | 5.77 | 5.84 | -1.68% | 379,906 |
| 2026-10-16 | 5.79 | 5.97 | 5.79 | 5.94 | +2.06% | 518,345 |
| 2026-10-15 | 5.60 | 5.82 | 5.43 | 5.82 | +3.19% | 1,123,934 |
| 2026-10-14 | 5.82 | 5.86 | 5.64 | 5.64 | -3.09% | 536,893 |
| 2026-10-13 | 5.60 | 5.85 | 5.56 | 5.82 | +3.93% | 625,999 |
| 2026-10-12 | 5.64 | 5.65 | 5.55 | 5.60 | -0.88% | 378,991 |
| 2026-10-09 | 5.70 | 5.71 | 5.58 | 5.65 | +0.18% | 483,217 |
| 2026-10-08 | 5.71 | 5.71 | 5.60 | 5.64 | -1.74% | 494,010 |
| 2026-10-07 | 5.85 | 5.87 | 5.70 | 5.74 | -2.38% | 310,868 |
| 2026-10-06 | 5.77 | 5.89 | 5.76 | 5.88 | +2.44% | 555,875 |
| 2026-10-05 | 5.68 | 5.76 | 5.65 | 5.74 | +1.06% | 366,604 |
| 2026-10-02 | 5.64 | 5.70 | 5.60 | 5.68 | +1.61% | 458,647 |
| 2026-10-01 | 5.76 | 5.83 | 5.56 | 5.59 | -3.12% | 631,348 |
| 2026-09-30 | 5.75 | 5.86 | 5.73 | 5.77 | +0.35% | 730,297 |
| 2026-09-29 | 5.75 | 5.79 | 5.68 | 5.75 | +1.05% | 440,677 |
| 2026-09-28 | 5.77 | 5.80 | 5.69 | 5.69 | -1.22% | 443,747 |
| 2026-09-25 | 5.92 | 5.95 | 5.76 | 5.76 | -1.87% | 560,049 |
| 2026-09-24 | 5.89 | 5.96 | 5.84 | 5.87 | -0.68% | 633,437 |
| 2026-09-23 | 5.95 | 5.99 | 5.86 | 5.91 | -0.17% | 849,596 |
| 2026-09-22 | 5.66 | 5.95 | 5.66 | 5.92 | +5.53% | 1,542,793 |
| 2026-09-21 | 5.45 | 5.63 | 5.45 | 5.61 | +3.70% | 703,649 |
| 2026-09-18 | 5.43 | 5.54 | 5.40 | 5.41 | -0.18% | 1,139,914 |
| 2026-09-17 | 5.42 | 5.46 | 5.37 | 5.42 | +0.74% | 383,466 |
| 2026-09-16 | 5.30 | 5.45 | 5.26 | 5.38 | +1.51% | 581,594 |
| 2026-09-15 | 5.23 | 5.30 | 5.16 | 5.30 | +0.95% | 365,230 |
| 2026-09-14 | 5.18 | 5.30 | 5.14 | 5.25 | +0.00% | 399,089 |
| 2026-09-11 | 5.23 | 5.27 | 5.19 | 5.25 | +0.96% | 322,680 |
| 2026-09-10 | 5.20 | 5.26 | 5.15 | 5.20 | -0.19% | 473,889 |
| 2026-09-09 | 5.50 | 5.56 | 5.14 | 5.21 | -2.98% | 757,503 |
| 2026-09-08 | 5.50 | 5.52 | 5.20 | 5.37 | +2.09% | 1,009,591 |
| 2026-09-07 | 5.17 | 5.33 | 5.17 | 5.26 | +0.38% | 515,142 |
| 2026-09-04 | 5.24 | 5.25 | 5.19 | 5.24 | +0.58% | 524,694 |
| 2026-09-03 | 5.23 | 5.25 | 5.14 | 5.21 | -0.38% | 360,123 |
| 2026-09-02 | 5.21 | 5.28 | 5.19 | 5.23 | +0.38% | 681,761 |
| 2026-09-01 | 5.18 | 5.34 | 5.16 | 5.21 | +0.97% | 595,652 |
| 2026-08-31 | 5.16 | 5.19 | 5.13 | 5.16 | -0.58% | 545,733 |
| 2026-08-28 | 5.22 | 5.27 | 5.15 | 5.19 | -0.76% | 423,353 |
| 2026-08-27 | 5.21 | 5.25 | 5.18 | 5.23 | +0.38% | 342,022 |
| 2026-08-26 | 5.12 | 5.21 | 5.11 | 5.21 | +2.76% | 442,041 |
| 2026-08-25 | 5.02 | 5.17 | 5.02 | 5.07 | +1.20% | 385,257 |
| 2026-08-24 | 5.00 | 5.06 | 4.92 | 5.01 | -0.60% | 277,527 |
| 2026-08-21 | 5.00 | 5.04 | 4.93 | 5.04 | +1.61% | 360,945 |
| 2026-08-20 | 5.03 | 5.03 | 4.87 | 4.96 | -1.20% | 321,236 |
| 2026-08-19 | 5.04 | 5.04 | 4.96 | 5.02 | -1.18% | 443,415 |
| 2026-08-18 | 5.16 | 5.16 | 5.02 | 5.08 | -2.12% | 397,544 |
| 2026-08-17 | 5.28 | 5.33 | 5.19 | 5.19 | -1.14% | 578,474 |
| 2026-08-14 | 5.08 | 5.25 | 4.99 | 5.25 | +3.75% | 829,859 |
| 2026-08-13 | 4.97 | 5.12 | 4.96 | 5.06 | +3.05% | 878,239 |
| 2026-08-12 | 4.93 | 5.04 | 4.88 | 4.91 | +0.00% | 627,132 |
| 2026-08-11 | 4.74 | 5.02 | 4.74 | 4.91 | +3.92% | 824,054 |
| 2026-08-10 | 4.83 | 4.88 | 4.72 | 4.72 | -3.67% | 597,792 |
| 2026-08-07 | 4.92 | 4.96 | 4.80 | 4.91 | -1.41% | 597,650 |
| 2026-08-06 | 4.67 | 5.10 | 4.60 | 4.97 | +0.10% | 1,533,075 |
| 2026-08-05 | 4.85 | 4.97 | 4.84 | 4.97 | +2.79% | 607,701 |
| 2026-08-04 | 4.80 | 4.83 | 4.74 | 4.83 | +1.15% | 316,480 |
| 2026-08-03 | 4.80 | 4.90 | 4.78 | 4.78 | +0.74% | 364,115 |
| 2026-07-31 | 4.76 | 4.79 | 4.72 | 4.75 | +0.53% | 250,083 |
| 2026-07-30 | 4.74 | 4.82 | 4.70 | 4.72 | -0.53% | 424,243 |
| 2026-07-29 | 4.81 | 4.88 | 4.71 | 4.75 | -2.97% | 363,122 |
| 2026-07-28 | 4.75 | 4.89 | 4.75 | 4.89 | +2.52% | 365,034 |
| 2026-07-27 | 4.82 | 4.87 | 4.75 | 4.77 | -0.63% | 381,027 |
| 2026-07-24 | 4.70 | 4.80 | 4.70 | 4.80 | +2.35% | 253,930 |
| 2026-07-23 | 4.66 | 4.75 | 4.63 | 4.69 | +0.43% | 262,338 |
| 2026-07-22 | 4.68 | 4.69 | 4.63 | 4.67 | -0.64% | 285,322 |
| 2026-07-21 | 4.62 | 4.71 | 4.61 | 4.70 | +0.75% | 279,018 |
| 2026-07-20 | 4.75 | 4.75 | 4.61 | 4.67 | -2.51% | 468,225 |
| 2026-07-17 | 4.88 | 4.90 | 4.77 | 4.79 | -2.94% | 402,034 |
| 2026-07-16 | 4.90 | 5.05 | 4.82 | 4.93 | +1.23% | 675,252 |
| 2026-07-15 | 4.74 | 4.93 | 4.73 | 4.87 | +8.34% | 1,886,376 |
| 2026-07-14 | 4.51 | 4.58 | 4.47 | 4.50 | -1.10% | 251,811 |
| 2026-07-13 | 4.33 | 4.54 | 4.33 | 4.54 | +3.89% | 488,891 |
| 2026-07-10 | 4.40 | 4.40 | 4.30 | 4.38 | +0.57% | 229,546 |
| 2026-07-09 | 4.34 | 4.36 | 4.27 | 4.35 | +1.28% | 436,690 |
| 2026-07-08 | 4.40 | 4.41 | 4.28 | 4.29 | -3.81% | 489,141 |
| 2026-07-07 | 4.50 | 4.57 | 4.43 | 4.46 | -1.76% | 480,339 |
| 2026-07-06 | 4.38 | 4.63 | 4.38 | 4.54 | +7.45% | 1,779,562 |
| 2026-07-03 | 4.02 | 4.23 | 4.00 | 4.23 | +5.09% | 1,513,330 |
| 2026-07-02 | 3.98 | 4.03 | 3.92 | 4.03 | +0.75% | 323,182 |
| 2026-07-01 | 4.08 | 4.09 | 3.98 | 4.00 | -1.84% | 397,458 |
| 2026-06-30 | 4.10 | 4.14 | 4.04 | 4.07 | -0.49% | 627,924 |
| 2026-06-29 | 3.92 | 4.09 | 3.90 | 4.09 | +4.34% | 800,486 |
| 2026-06-26 | 3.92 | 3.96 | 3.88 | 3.92 | -1.63% | 193,026 |
| 2026-06-25 | 3.96 | 4.03 | 3.94 | 3.98 | +0.89% | 828,061 |
| 2026-06-24 | 3.83 | 3.98 | 3.79 | 3.95 | +3.95% | 428,500 |
| 2026-06-23 | 3.82 | 3.85 | 3.77 | 3.80 | -2.94% | 315,086 |
| 2026-06-22 | 3.94 | 3.94 | 3.85 | 3.92 | +0.26% | 312,304 |
| 2026-06-19 | 3.92 | 3.97 | 3.90 | 3.90 | -0.51% | 1,250,003 |
| 2026-06-18 | 3.90 | 3.94 | 3.87 | 3.92 | +0.26% | 430,086 |
| 2026-06-17 | 3.83 | 3.92 | 3.82 | 3.92 | +1.29% | 359,171 |
| 2026-06-16 | 3.90 | 3.90 | 3.83 | 3.87 | +0.13% | 344,968 |
| 2026-06-15 | 3.89 | 3.97 | 3.85 | 3.86 | +1.45% | 557,512 |
| 2026-06-12 | 3.74 | 3.83 | 3.73 | 3.81 | +3.54% | 330,863 |
| 2026-06-11 | 3.62 | 3.71 | 3.62 | 3.67 | +1.10% | 217,152 |
| 2026-06-10 | 3.61 | 3.65 | 3.59 | 3.63 | +0.41% | 187,635 |
| 2026-06-09 | 3.62 | 3.68 | 3.61 | 3.62 | -0.96% | 245,229 |
| 2026-06-08 | 3.56 | 3.65 | 3.56 | 3.65 | -0.14% | 253,324 |
| 2026-06-05 | 3.75 | 3.75 | 3.63 | 3.66 | -1.88% | 282,042 |
| 2026-06-04 | 3.77 | 3.81 | 3.72 | 3.73 | -1.58% | 196,651 |
| 2026-06-03 | 3.81 | 3.81 | 3.70 | 3.79 | -1.30% | 359,406 |
| 2026-06-02 | 3.75 | 3.84 | 3.75 | 3.84 | +2.95% | 435,847 |
| 2026-06-01 | 3.79 | 3.83 | 3.69 | 3.73 | -2.36% | 429,105 |
| 2026-05-29 | 3.79 | 3.88 | 3.76 | 3.82 | +0.26% | 671,188 |
| 2026-05-28 | 3.79 | 3.82 | 3.74 | 3.81 | +0.93% | 379,711 |
| 2026-05-27 | 3.70 | 3.82 | 3.69 | 3.77 | +2.03% | 872,801 |
| 2026-05-26 | 3.63 | 3.70 | 3.60 | 3.70 | +2.92% | 679,575 |
| 2026-05-22 | 3.56 | 3.60 | 3.54 | 3.60 | +1.99% | 422,116 |
| 2026-05-21 | 3.52 | 3.56 | 3.50 | 3.52 | -0.98% | 533,942 |
| 2026-05-20 | 3.49 | 3.61 | 3.48 | 3.56 | +2.01% | 453,164 |
| 2026-05-19 | 3.54 | 3.58 | 3.48 | 3.49 | -1.83% | 251,591 |
| 2026-05-18 | 3.48 | 3.60 | 3.46 | 3.56 | +0.28% | 391,050 |
| 2026-05-15 | 3.62 | 3.63 | 3.48 | 3.54 | -2.07% | 432,084 |
| 2026-05-13 | 3.57 | 3.64 | 3.53 | 3.62 | +2.55% | 297,810 |
| 2026-05-12 | 3.56 | 3.63 | 3.52 | 3.53 | -3.42% | 345,842 |
| 2026-05-11 | 3.59 | 3.65 | 3.57 | 3.65 | +1.39% | 313,140 |
| 2026-05-08 | 3.62 | 3.67 | 3.56 | 3.60 | -0.96% | 422,497 |
| 2026-05-07 | 3.56 | 3.67 | 3.56 | 3.64 | +2.82% | 688,953 |
| 2026-05-06 | 3.48 | 3.56 | 3.47 | 3.54 | +2.02% | 533,622 |
| 2026-05-05 | 3.54 | 3.56 | 3.46 | 3.47 | -1.84% | 345,223 |
| 2026-05-04 | 3.45 | 3.59 | 3.44 | 3.54 | +3.51% | 708,298 |
| 2026-04-30 | 3.34 | 3.48 | 3.31 | 3.42 | +4.43% | 1,187,083 |
| 2026-04-29 | 3.27 | 3.36 | 3.24 | 3.27 | +0.15% | 519,453 |
| 2026-04-28 | 3.29 | 3.30 | 3.22 | 3.27 | +0.62% | 473,246 |
| 2026-04-27 | 3.25 | 3.31 | 3.23 | 3.25 | +0.15% | 303,781 |
| 2026-04-24 | 3.25 | 3.27 | 3.19 | 3.24 | -1.37% | 315,572 |
| 2026-04-23 | 3.27 | 3.31 | 3.25 | 3.29 | -0.15% | 538,192 |
| 2026-04-22 | 3.33 | 3.33 | 3.26 | 3.29 | -0.15% | 550,876 |
| 2026-04-21 | 3.29 | 3.31 | 3.27 | 3.29 | +0.46% | 306,929 |
| 2026-04-20 | 3.33 | 3.33 | 3.19 | 3.28 | -3.39% | 538,504 |
| 2026-04-17 | 3.36 | 3.40 | 3.30 | 3.40 | +0.74% | 604,385 |
| 2026-04-16 | 3.33 | 3.38 | 3.23 | 3.37 | +0.60% | 783,135 |
| 2026-04-15 | 3.47 | 3.49 | 3.33 | 3.35 | -4.01% | 977,280 |
| 2026-04-14 | 3.48 | 3.53 | 3.46 | 3.49 | +0.87% | 360,089 |
| 2026-04-13 | 3.50 | 3.50 | 3.44 | 3.46 | -2.54% | 398,221 |
| 2026-04-10 | 3.46 | 3.56 | 3.43 | 3.55 | +3.05% | 591,951 |
| 2026-04-09 | 3.53 | 3.53 | 3.40 | 3.44 | -2.68% | 506,866 |
| 2026-04-08 | 3.37 | 3.54 | 3.27 | 3.54 | +11.32% | 1,274,895 |
| 2026-04-07 | 3.21 | 3.27 | 3.18 | 3.18 | -0.25% | 722,035 |
| 2026-04-02 | 3.15 | 3.20 | 3.11 | 3.19 | +0.19% | 601,536 |
| 2026-04-01 | 3.25 | 3.25 | 3.15 | 3.18 | +2.45% | 479,016 |
| 2026-03-31 | 3.15 | 3.16 | 3.07 | 3.11 | -0.96% | 454,990 |
| 2026-03-30 | 3.03 | 3.17 | 2.98 | 3.14 | +3.50% | 909,296 |
| 2026-03-27 | 3.06 | 3.09 | 2.99 | 3.03 | -0.79% | 737,525 |
| 2026-03-26 | 3.05 | 3.11 | 2.98 | 3.05 | -19.25% | 2,624,762 |
| 2026-03-25 | 3.83 | 3.90 | 3.75 | 3.78 | +0.42% | 978,069 |
| 2026-03-24 | 3.76 | 3.78 | 3.61 | 3.77 | +1.18% | 1,078,267 |
| 2026-03-23 | 3.64 | 3.80 | 3.57 | 3.72 | +1.09% | 1,396,261 |
| 2026-03-20 | 3.79 | 3.83 | 3.68 | 3.68 | -1.55% | 1,049,260 |
| 2026-03-19 | 3.86 | 3.86 | 3.72 | 3.74 | -4.10% | 1,107,143 |
| 2026-03-18 | 3.93 | 3.99 | 3.90 | 3.90 | +0.21% | 930,778 |
| 2026-03-17 | 3.87 | 3.93 | 3.84 | 3.89 | +0.46% | 555,976 |
| 2026-03-16 | 3.90 | 3.91 | 3.84 | 3.87 | -0.67% | 703,868 |
| 2026-03-13 | 3.96 | 3.98 | 3.88 | 3.90 | -2.16% | 829,376 |
| 2026-03-12 | 3.99 | 4.02 | 3.95 | 3.99 | +0.25% | 664,637 |
| 2026-03-11 | 3.92 | 3.98 | 3.88 | 3.98 | +1.64% | 880,484 |
| 2026-03-10 | 3.90 | 3.95 | 3.87 | 3.91 | +2.73% | 734,231 |
| 2026-03-09 | 3.81 | 3.84 | 3.74 | 3.81 | -2.16% | 1,121,489 |
| 2026-03-06 | 3.96 | 3.97 | 3.86 | 3.89 | -1.47% | 800,836 |
| 2026-03-05 | 3.96 | 4.03 | 3.90 | 3.95 | -0.30% | 1,000,920 |
| 2026-03-04 | 4.01 | 4.02 | 3.94 | 3.96 | -1.10% | 792,237 |
| 2026-03-03 | 4.08 | 4.12 | 3.95 | 4.01 | -2.01% | 999,043 |
| 2026-03-02 | 4.14 | 4.23 | 4.05 | 4.09 | -3.36% | 756,652 |
| 2026-02-27 | 4.23 | 4.27 | 4.19 | 4.23 | +0.00% | 687,371 |
| 2026-02-26 | 4.13 | 4.29 | 4.05 | 4.23 | -0.33% | 1,128,237 |
| 2026-02-25 | 4.39 | 4.39 | 4.22 | 4.24 | -4.37% | 1,226,494 |
| 2026-02-24 | 4.00 | 4.44 | 3.98 | 4.44 | +16.67% | 3,148,653 |
| 2026-02-23 | 3.90 | 3.90 | 3.80 | 3.80 | -2.46% | 546,242 |
| 2026-02-20 | 3.80 | 4.01 | 3.80 | 3.90 | +4.28% | 714,044 |
| 2026-02-19 | 3.76 | 3.77 | 3.72 | 3.74 | +0.32% | 272,840 |
| 2026-02-18 | 3.80 | 3.81 | 3.71 | 3.73 | -1.95% | 282,691 |
| 2026-02-17 | 3.82 | 3.88 | 3.75 | 3.80 | -0.42% | 394,372 |
| 2026-02-16 | 3.96 | 3.96 | 3.81 | 3.82 | -2.90% | 401,147 |
| 2026-02-13 | 3.96 | 3.98 | 3.92 | 3.93 | -0.71% | 412,787 |
| 2026-02-12 | 4.01 | 4.06 | 3.96 | 3.96 | -0.50% | 463,945 |
| 2026-02-11 | 4.00 | 4.02 | 3.88 | 3.98 | -0.50% | 422,178 |
| 2026-02-10 | 3.88 | 4.00 | 3.88 | 4.00 | +3.04% | 806,414 |
| 2026-02-09 | 3.90 | 3.93 | 3.87 | 3.88 | -0.41% | 640,364 |
| 2026-02-06 | 3.83 | 3.92 | 3.80 | 3.90 | +1.51% | 625,175 |
| 2026-02-05 | 3.81 | 3.86 | 3.76 | 3.84 | +0.52% | 337,871 |
| 2026-02-04 | 3.75 | 3.82 | 3.73 | 3.82 | +2.41% | 614,545 |
| 2026-02-03 | 3.68 | 3.74 | 3.61 | 3.73 | +3.10% | 429,017 |
| 2026-02-02 | 3.53 | 3.62 | 3.45 | 3.62 | +2.20% | 465,215 |
| 2026-01-30 | 3.59 | 3.59 | 3.52 | 3.54 | +0.00% | 348,344 |
| 2026-01-29 | 3.58 | 3.60 | 3.52 | 3.54 | -1.12% | 362,351 |
| 2026-01-28 | 3.66 | 3.68 | 3.57 | 3.58 | -1.10% | 366,900 |
| 2026-01-27 | 3.60 | 3.62 | 3.55 | 3.62 | +0.72% | 426,715 |
| 2026-01-26 | 3.77 | 3.79 | 3.59 | 3.59 | -5.12% | 818,882 |
| 2026-01-23 | 3.76 | 3.81 | 3.71 | 3.79 | +0.21% | 513,521 |
| 2026-01-22 | 3.73 | 3.82 | 3.72 | 3.78 | +2.83% | 1,064,643 |
| 2026-01-21 | 3.59 | 3.70 | 3.56 | 3.68 | +2.05% | 578,152 |
| 2026-01-20 | 3.52 | 3.61 | 3.50 | 3.60 | +1.64% | 588,949 |
| 2026-01-19 | 3.57 | 3.59 | 3.49 | 3.54 | -2.32% | 409,726 |
| 2026-01-16 | 3.67 | 3.67 | 3.62 | 3.63 | -0.93% | 328,130 |
| 2026-01-15 | 3.57 | 3.68 | 3.57 | 3.66 | +2.46% | 837,479 |
| 2026-01-14 | 3.53 | 3.64 | 3.53 | 3.57 | +1.25% | 570,032 |
| 2026-01-13 | 3.50 | 3.56 | 3.47 | 3.53 | +0.80% | 426,226 |
| 2026-01-12 | 3.52 | 3.54 | 3.45 | 3.50 | +0.52% | 368,440 |
| 2026-01-09 | 3.41 | 3.52 | 3.39 | 3.48 | +3.02% | 850,519 |
| 2026-01-08 | 3.43 | 3.43 | 3.33 | 3.38 | -1.57% | 281,881 |
| 2026-01-07 | 3.43 | 3.46 | 3.40 | 3.44 | +1.06% | 604,821 |
| 2026-01-06 | 3.31 | 3.40 | 3.27 | 3.40 | +2.84% | 631,163 |
| 2026-01-05 | 3.23 | 3.31 | 3.22 | 3.31 | +2.23% | 466,601 |
| 2025-12-30 | 3.24 | 3.29 | 3.23 | 3.23 | -0.55% | 311,526 |
| 2025-12-29 | 3.19 | 3.28 | 3.19 | 3.25 | +1.94% | 460,354 |
| 2025-12-23 | 3.21 | 3.21 | 3.16 | 3.19 | -0.50% | 257,891 |
| 2025-12-22 | 3.20 | 3.22 | 3.16 | 3.21 | -0.19% | 370,559 |
| 2025-12-19 | 3.27 | 3.37 | 3.15 | 3.21 | -1.65% | 911,613 |
| 2025-12-18 | 3.18 | 3.29 | 3.18 | 3.27 | +2.38% | 636,806 |
| 2025-12-17 | 3.20 | 3.22 | 3.14 | 3.19 | -0.81% | 411,539 |
| 2025-12-16 | 3.19 | 3.25 | 3.19 | 3.22 | +0.44% | 710,807 |
| 2025-12-15 | 3.20 | 3.24 | 3.19 | 3.20 | +0.00% | 450,815 |
| 2025-12-12 | 3.16 | 3.24 | 3.16 | 3.20 | +1.27% | 443,421 |
| 2025-12-11 | 3.10 | 3.17 | 3.09 | 3.16 | +2.13% | 273,001 |
| 2025-12-10 | 3.20 | 3.20 | 3.06 | 3.10 | -3.19% | 637,779 |
| 2025-12-09 | 3.20 | 3.22 | 3.14 | 3.20 | -0.12% | 429,103 |
| 2025-12-08 | 3.25 | 3.25 | 3.19 | 3.20 | -0.25% | 221,998 |
| 2025-12-05 | 3.20 | 3.25 | 3.19 | 3.21 | +0.63% | 425,004 |
| 2025-12-04 | 3.12 | 3.19 | 3.12 | 3.19 | +2.70% | 398,830 |
| 2025-12-03 | 3.15 | 3.17 | 3.06 | 3.11 | -1.40% | 523,540 |
| 2025-12-02 | 3.15 | 3.16 | 3.10 | 3.15 | -0.32% | 264,037 |
| 2025-12-01 | 3.16 | 3.18 | 3.13 | 3.16 | +0.06% | 339,596 |
| 2025-11-28 | 3.12 | 3.17 | 3.12 | 3.16 | +0.45% | 381,390 |
| 2025-11-27 | 3.12 | 3.19 | 3.10 | 3.14 | +1.62% | 1,028,611 |
| 2025-11-26 | 3.06 | 3.12 | 3.04 | 3.09 | +1.91% | 699,041 |
| 2025-11-25 | 3.02 | 3.05 | 2.99 | 3.04 | +0.86% | 687,514 |
| 2025-11-24 | 3.00 | 3.05 | 2.99 | 3.01 | +1.83% | 748,937 |
| 2025-11-21 | 2.89 | 2.97 | 2.89 | 2.96 | +1.37% | 540,455 |
| 2025-11-20 | 2.96 | 2.96 | 2.90 | 2.92 | -0.07% | 476,573 |
| 2025-11-19 | 2.92 | 2.94 | 2.88 | 2.92 | -0.48% | 589,420 |
| 2025-11-18 | 2.95 | 2.99 | 2.92 | 2.93 | -2.33% | 638,672 |
| 2025-11-17 | 3.03 | 3.04 | 2.95 | 3.00 | -1.12% | 502,921 |
| 2025-11-14 | 3.03 | 3.04 | 2.98 | 3.04 | -0.72% | 667,180 |
| 2025-11-13 | 3.07 | 3.09 | 3.04 | 3.06 | -0.07% | 335,270 |
| 2025-11-12 | 3.12 | 3.13 | 3.06 | 3.06 | -1.48% | 526,471 |
| 2025-11-11 | 3.06 | 3.11 | 3.04 | 3.11 | +2.37% | 769,946 |
| 2025-11-10 | 3.04 | 3.09 | 3.03 | 3.03 | +0.40% | 514,015 |
| 2025-11-07 | 3.00 | 3.05 | 2.97 | 3.02 | +0.94% | 761,587 |
| 2025-11-06 | 2.96 | 3.04 | 2.95 | 2.99 | +2.46% | 654,824 |
| 2025-11-05 | 2.95 | 3.06 | 2.91 | 2.92 | +4.21% | 1,438,499 |
| 2025-11-04 | 2.96 | 3.06 | 2.72 | 2.80 | +0.07% | 1,405,566 |
| 2025-11-03 | 2.88 | 2.88 | 2.79 | 2.80 | -2.37% | 793,788 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+15.70%). Worst month: Mar (-12.26%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is OC Oerlikon Corp AG's (OERL.SW) latest close?
5.15 on 2026-11-02, from the Closelook data lake's daily price record.
What is OERL.SW's 52-week high and low?
5.99 high and 2.72 low over the trailing 52 weeks, as of 2026-11-02.
What is OC Oerlikon Corp AG's strongest and weakest month historically?
Historically, OERL.SW's strongest calendar month has been Feb (average +15.70%) and its weakest Mar (average -12.26%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is OC Oerlikon Corp AG's Closelooknet score?
38 out of 100 (momentum 81 · quality 26 · valuation 60), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on OERL.SW?
Pullback inside an uptrend stack: Trades -6.8% vs the 50-day and +24.1% vs the 200-day average, 14% below the 52-week high and +144.2% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is OERL.SW above its 50-day and 200-day moving averages?
OC Oerlikon Corp AG trades 6.8% below its 50-day and 24.1% above its 200-day moving average (9.0% below its 20-day). As of 2026-11-02.