Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Swiss - Delayed Quote CHF

ORIOR AG (ORON.SW)

18.44

-1.12

(-5.73%)

At close: April 4 at 5:30:34 PM GMT+2

Currency in CHF

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	19.48	19.50	18.10	18.44	18.44	40,777
Apr 3, 2025	19.66	20.40	19.08	19.56	19.56	43,311
Apr 2, 2025	20.95	20.95	19.66	19.96	19.96	17,527
Apr 1, 2025	21.10	21.25	20.45	20.85	20.85	22,006
Mar 31, 2025	21.60	21.75	21.20	21.20	21.20	25,923
Mar 28, 2025	21.50	22.20	21.25	21.95	21.95	35,150
Mar 27, 2025	20.40	21.90	20.20	21.65	21.65	29,652
Mar 26, 2025	20.75	21.60	20.20	20.50	20.50	33,980
Mar 25, 2025	19.78	20.85	18.80	20.75	20.75	59,003
Mar 24, 2025	20.20	20.20	19.60	19.68	19.68	37,642
Mar 21, 2025	20.60	20.65	19.80	19.90	19.90	55,681
Mar 20, 2025	20.70	21.30	19.90	20.45	20.45	100,705
Mar 19, 2025	22.70	22.75	21.05	21.05	21.05	35,610
Mar 18, 2025	23.00	23.50	22.55	22.70	22.70	23,160
Mar 17, 2025	24.45	24.95	22.60	23.15	23.15	42,244
Mar 14, 2025	23.05	24.75	23.05	24.20	24.20	43,313
Mar 13, 2025	23.70	24.05	22.85	23.00	23.00	79,610
Mar 12, 2025	25.05	25.15	24.20	24.65	24.65	24,096
Mar 11, 2025	25.05	25.30	24.25	25.05	25.05	42,580
Mar 10, 2025	26.00	26.15	24.45	25.25	25.25	49,375
Mar 7, 2025	26.50	26.55	25.05	26.05	26.05	42,220
Mar 6, 2025	27.35	28.35	25.55	26.55	26.55	60,463
Mar 5, 2025	32.55	32.65	27.00	27.05	27.05	130,228
Mar 4, 2025	31.25	32.90	30.90	32.50	32.50	47,132
Mar 3, 2025	29.60	31.30	29.25	31.30	31.30	41,906
Feb 28, 2025	30.65	30.65	29.40	29.75	29.75	72,422
Feb 27, 2025	37.50	37.50	30.00	30.70	30.70	183,052
Feb 26, 2025	42.10	42.80	41.90	42.10	42.10	6,803
Feb 25, 2025	42.30	42.55	42.00	42.10	42.10	8,318
Feb 24, 2025	41.50	42.65	41.35	42.65	42.65	7,239
Feb 21, 2025	41.20	41.70	41.20	41.70	41.70	6,432
Feb 20, 2025	41.45	41.55	40.95	41.40	41.40	7,646
Feb 19, 2025	41.05	41.35	40.60	41.30	41.30	9,579
Feb 18, 2025	41.30	41.45	40.85	40.85	40.85	11,910
Feb 17, 2025	42.20	42.40	40.75	41.00	41.00	17,155
Feb 14, 2025	40.70	42.25	40.65	42.00	42.00	26,411
Feb 13, 2025	39.85	40.70	39.80	40.65	40.65	19,050
Feb 12, 2025	39.65	40.10	39.20	39.20	39.20	17,317
Feb 11, 2025	39.05	39.90	39.05	39.75	39.75	7,775
Feb 10, 2025	39.25	39.90	39.05	39.40	39.40	16,425
Feb 7, 2025	39.20	39.60	38.70	38.85	38.85	14,544
Feb 6, 2025	38.50	39.85	38.50	39.00	39.00	16,439
Feb 5, 2025	38.35	38.75	38.25	38.50	38.50	15,252
Feb 4, 2025	38.40	38.65	37.90	38.55	38.55	17,223
Feb 3, 2025	38.75	38.85	37.80	37.80	37.80	27,190
Jan 31, 2025	39.70	40.05	39.20	39.40	39.40	15,941
Jan 30, 2025	39.15	39.70	39.00	39.40	39.40	14,073
Jan 29, 2025	40.60	40.80	39.05	39.10	39.10	15,985
Jan 28, 2025	39.30	41.10	39.30	40.50	40.50	26,863
Jan 27, 2025	39.05	39.20	38.50	39.10	39.10	12,462
Jan 24, 2025	38.60	39.50	38.50	38.85	38.85	9,120
Jan 23, 2025	39.35	39.50	38.50	38.50	38.50	15,097
Jan 22, 2025	39.30	39.65	38.90	39.30	39.30	7,808
Jan 21, 2025	39.70	39.70	38.85	38.95	38.95	15,790
Jan 20, 2025	39.60	40.00	39.30	39.70	39.70	7,335
Jan 17, 2025	39.15	40.25	39.10	39.60	39.60	13,866
Jan 16, 2025	38.30	39.30	38.30	39.15	39.15	10,212
Jan 15, 2025	38.75	39.00	38.25	38.50	38.50	11,116
Jan 14, 2025	39.15	39.45	38.55	38.55	38.55	9,776
Jan 13, 2025	38.75	39.35	38.40	39.35	39.35	10,956
Jan 10, 2025	39.40	39.40	38.50	38.55	38.55	16,305
Jan 9, 2025	39.75	39.80	39.05	39.05	39.05	13,410
Jan 8, 2025	41.00	41.35	39.25	39.75	39.75	20,996
Jan 7, 2025	40.65	41.40	40.30	41.20	41.20	17,816
Jan 6, 2025	40.65	40.85	39.90	40.65	40.65	15,504
Jan 3, 2025	41.55	41.85	40.50	40.65	40.65	12,980
Dec 30, 2024	41.40	41.95	40.80	41.20	41.20	10,338
Dec 27, 2024	40.85	41.65	40.85	41.50	41.50	9,339
Dec 23, 2024	40.70	41.35	40.50	40.85	40.85	9,856
Dec 20, 2024	40.80	41.65	40.25	40.50	40.50	33,540
Dec 19, 2024	40.30	40.70	39.90	40.60	40.60	22,543
Dec 18, 2024	41.40	41.70	40.50	40.65	40.65	23,785
Dec 17, 2024	41.50	42.35	41.20	41.20	41.20	30,604
Dec 16, 2024	40.75	41.90	40.20	41.70	41.70	41,795
Dec 13, 2024	41.80	42.30	40.85	40.85	40.85	31,199
Dec 12, 2024	41.20	42.00	41.00	41.60	41.60	18,522
Dec 11, 2024	39.85	41.40	39.85	41.00	41.00	34,261
Dec 10, 2024	43.00	43.20	39.70	40.20	40.20	40,563
Dec 9, 2024	43.15	43.60	42.50	42.65	42.65	31,023
Dec 6, 2024	43.95	45.50	43.10	43.10	43.10	42,784
Dec 5, 2024	41.75	44.20	41.55	43.20	43.20	29,498
Dec 4, 2024	42.10	42.10	41.40	41.40	41.40	16,620
Dec 3, 2024	40.85	42.05	40.85	41.90	41.90	27,806
Dec 2, 2024	40.95	41.50	40.30	41.05	41.05	14,078
Nov 29, 2024	41.35	41.80	40.90	41.15	41.15	19,060
Nov 28, 2024	41.20	41.70	41.00	41.25	41.25	23,238
Nov 27, 2024	39.75	41.25	39.75	41.20	41.20	58,386
Nov 26, 2024	39.70	40.55	39.20	39.75	39.75	66,174
Nov 25, 2024	38.05	40.00	38.05	39.65	39.65	245,518
Nov 22, 2024	37.60	38.85	37.40	38.25	38.25	46,031
Nov 21, 2024	38.80	40.00	37.30	37.80	37.80	36,007
Nov 20, 2024	37.55	39.00	36.90	38.75	38.75	39,258
Nov 19, 2024	38.55	39.05	36.95	37.70	37.70	22,303
Nov 18, 2024	37.60	38.70	36.80	38.45	38.45	26,088
Nov 15, 2024	36.70	38.30	36.40	37.55	37.55	31,012
Nov 14, 2024	38.00	38.60	36.55	37.00	37.00	34,368
Nov 13, 2024	37.35	39.40	36.80	38.60	38.60	30,007
Nov 12, 2024	38.00	38.30	36.85	37.50	37.50	20,605
Nov 11, 2024	39.70	39.95	37.20	38.10	38.10	44,703
Nov 8, 2024	39.15	39.45	38.15	39.35	39.35	35,983
Nov 7, 2024	41.10	41.50	39.35	39.35	39.35	36,831
Nov 6, 2024	41.95	42.20	41.00	41.30	41.30	10,917
Nov 5, 2024	43.50	43.95	41.70	41.75	41.75	28,698
Nov 4, 2024	43.75	44.00	43.35	43.55	43.55	12,250
Nov 1, 2024	42.75	44.25	42.75	44.10	44.10	7,397
Oct 31, 2024	43.50	43.50	42.80	42.95	42.95	29,667
Oct 30, 2024	44.15	44.45	43.20	43.65	43.65	25,024
Oct 29, 2024	45.15	45.30	44.50	44.50	44.50	23,533
Oct 28, 2024	45.70	46.00	44.80	45.25	45.25	18,448
Oct 25, 2024	45.90	46.30	45.20	45.90	45.90	13,067
Oct 24, 2024	46.00	46.80	45.70	45.70	45.70	8,283
Oct 23, 2024	46.55	46.95	45.85	46.05	46.05	5,784
Oct 22, 2024	47.30	47.30	45.40	46.35	46.35	11,900
Oct 21, 2024	47.00	47.80	46.85	47.10	47.10	18,011
Oct 18, 2024	47.50	48.20	46.65	47.00	47.00	29,225
Oct 17, 2024	47.35	47.80	46.45	47.30	47.30	20,431
Oct 16, 2024	47.50	48.10	47.20	47.35	47.35	23,332
Oct 15, 2024	48.50	48.90	48.15	48.15	48.15	7,197
Oct 14, 2024	48.60	49.10	48.00	48.70	48.70	8,184
Oct 11, 2024	48.45	49.35	48.05	48.50	48.50	11,903
Oct 10, 2024	48.85	48.95	48.40	48.45	48.45	6,595
Oct 9, 2024	49.10	49.10	48.45	48.85	48.85	8,713
Oct 8, 2024	50.20	50.20	49.10	49.10	49.10	6,294
Oct 7, 2024	50.40	50.80	50.00	50.00	50.00	6,381
Oct 4, 2024	49.90	51.00	49.90	50.60	50.60	6,449
Oct 3, 2024	50.30	50.40	49.90	49.90	49.90	4,487
Oct 2, 2024	50.50	51.20	50.00	50.40	50.40	11,504
Oct 1, 2024	51.20	51.70	50.50	50.50	50.50	11,565
Sep 30, 2024	51.70	52.40	51.10	51.10	51.10	10,234
Sep 27, 2024	52.40	53.60	51.50	51.90	51.90	16,726
Sep 26, 2024	51.20	52.50	50.50	52.50	52.50	19,080
Sep 25, 2024	49.10	50.40	48.40	50.40	50.40	23,235
Sep 24, 2024	47.70	49.50	47.70	49.10	49.10	34,271
Sep 23, 2024	48.40	48.70	47.55	47.55	47.55	22,235
Sep 20, 2024	48.65	49.30	48.20	48.40	48.40	25,601
Sep 19, 2024	49.00	50.00	48.60	48.65	48.65	12,233
Sep 18, 2024	50.80	50.80	49.00	49.00	49.00	32,562
Sep 17, 2024	51.30	51.80	51.00	51.00	51.00	8,457
Sep 16, 2024	51.50	53.00	51.30	51.30	51.30	12,691
Sep 13, 2024	51.90	52.90	51.40	51.80	51.80	8,769
Sep 12, 2024	52.00	52.30	51.40	51.50	51.50	8,851
Sep 11, 2024	53.40	53.90	51.90	51.90	51.90	11,210
Sep 10, 2024	52.10	53.40	52.10	53.00	53.00	11,760
Sep 9, 2024	51.30	52.10	51.00	51.80	51.80	10,072
Sep 6, 2024	52.90	52.90	51.50	51.50	51.50	5,718
Sep 5, 2024	50.90	53.70	50.90	52.70	52.70	16,529
Sep 4, 2024	51.20	51.60	50.80	51.00	51.00	8,079
Sep 3, 2024	51.30	52.70	51.30	51.40	51.40	12,188
Sep 2, 2024	53.30	53.30	51.40	51.40	51.40	10,251
Aug 30, 2024	52.10	54.00	52.10	53.10	53.10	19,599
Aug 29, 2024	53.50	53.50	52.40	52.40	52.40	6,806
Aug 28, 2024	53.80	54.40	53.20	53.30	53.30	10,976
Aug 27, 2024	55.30	55.30	53.60	53.90	53.90	17,103
Aug 26, 2024	58.10	58.40	55.30	55.30	55.30	10,432
Aug 23, 2024	57.00	59.20	57.00	58.40	58.40	7,882
Aug 22, 2024	56.90	58.00	55.60	57.20	57.20	6,263
Aug 21, 2024	57.00	58.10	54.30	57.20	57.20	17,107
Aug 20, 2024	58.00	58.70	57.80	58.00	58.00	6,667
Aug 19, 2024	57.60	58.30	56.80	58.20	58.20	5,792
Aug 16, 2024	57.60	58.00	57.20	57.80	57.80	3,211
Aug 15, 2024	57.60	58.20	57.40	57.80	57.80	3,006
Aug 14, 2024	57.40	58.10	57.40	57.90	57.90	2,767
Aug 13, 2024	57.10	58.10	57.10	57.70	57.70	4,785
Aug 12, 2024	58.50	58.50	56.80	56.80	56.80	6,832
Aug 9, 2024	57.40	59.10	57.40	58.20	58.20	14,253
Aug 8, 2024	57.70	57.90	56.50	57.10	57.10	4,651
Aug 7, 2024	57.20	58.20	56.50	57.80	57.80	8,302
Aug 6, 2024	56.70	58.40	55.90	56.90	56.90	19,746
Aug 5, 2024	55.30	57.60	53.90	56.90	56.90	23,596
Aug 2, 2024	55.10	55.30	54.40	54.80	54.80	6,544
Jul 31, 2024	54.00	55.80	53.00	55.60	55.60	19,618
Jul 30, 2024	53.40	54.30	53.00	54.30	54.30	7,442
Jul 29, 2024	52.90	53.50	52.70	53.20	53.20	9,863
Jul 26, 2024	53.60	53.80	52.50	52.60	52.60	10,257
Jul 25, 2024	53.70	53.90	53.10	53.60	53.60	5,840
Jul 24, 2024	54.90	54.90	53.60	53.70	53.70	13,428
Jul 23, 2024	55.10	55.10	54.50	54.60	54.60	7,887
Jul 22, 2024	55.00	55.80	54.40	55.10	55.10	16,499
Jul 19, 2024	56.00	56.00	55.00	55.00	55.00	6,931
Jul 18, 2024	56.00	56.00	55.30	55.80	55.80	6,480
Jul 17, 2024	54.70	55.70	54.40	55.70	55.70	22,281
Jul 16, 2024	55.30	55.30	54.40	55.00	55.00	8,168
Jul 15, 2024	56.00	56.00	54.50	55.00	55.00	11,431
Jul 12, 2024	55.50	56.00	55.40	55.80	55.80	5,616
Jul 11, 2024	54.70	55.20	53.90	55.20	55.20	10,606
Jul 10, 2024	55.30	55.30	53.90	54.30	54.30	11,912
Jul 9, 2024	54.20	54.90	53.70	54.40	54.40	29,407
Jul 8, 2024	54.90	55.00	54.10	54.10	54.10	15,634
Jul 5, 2024	54.90	55.50	54.90	55.00	55.00	11,453
Jul 4, 2024	55.90	56.30	54.90	55.10	55.10	13,947
Jul 3, 2024	55.40	55.90	55.00	55.90	55.90	22,409
Jul 2, 2024	55.70	55.70	54.90	55.60	55.60	21,303
Jul 1, 2024	56.20	56.80	55.50	55.90	55.90	30,681
Jun 28, 2024	56.50	57.10	55.70	55.70	55.70	23,055
Jun 27, 2024	57.00	57.30	56.50	56.70	56.70	13,801
Jun 26, 2024	59.80	60.10	57.00	57.00	57.00	12,297
Jun 25, 2024	58.70	59.90	58.50	59.40	59.40	30,814
Jun 24, 2024	58.60	59.10	58.40	59.00	59.00	10,787
Jun 21, 2024	59.20	59.30	58.40	58.40	58.40	12,810
Jun 20, 2024	58.10	59.00	58.00	59.00	59.00	13,471
Jun 19, 2024	59.20	59.40	58.00	58.30	58.30	10,861
Jun 18, 2024	58.60	59.30	58.00	59.00	59.00	21,333
Jun 17, 2024	58.90	58.90	58.00	58.60	58.60	11,606
Jun 14, 2024	58.70	59.20	58.10	58.70	58.70	7,541
Jun 13, 2024	60.10	60.10	58.70	58.70	58.70	16,143
Jun 12, 2024	60.30	61.00	60.20	60.20	60.20	6,651
Jun 11, 2024	60.80	61.00	60.30	60.60	60.60	5,027
Jun 10, 2024	60.40	60.90	60.30	60.60	60.60	5,560
Jun 7, 2024	61.20	61.40	60.50	60.80	60.80	8,965
Jun 6, 2024	60.40	61.80	60.40	61.40	61.40	5,561
Jun 5, 2024	61.90	62.40	60.70	60.90	60.90	6,431
Jun 4, 2024	60.90	61.70	60.60	61.40	61.40	16,754
Jun 3, 2024	61.80	62.30	61.10	61.10	61.10	6,512
May 31, 2024	62.20	62.30	60.10	61.60	61.60	22,426
May 30, 2024	61.30	62.00	60.80	62.00	62.00	5,908
May 29, 2024	62.00	62.10	61.50	61.50	61.50	7,785
May 28, 2024	62.50	62.60	61.80	62.20	62.20	7,807
May 27, 2024	2.51 Dividend
May 27, 2024	62.80	62.80	61.60	62.60	62.60	13,965
May 24, 2024	67.00	67.00	64.10	64.10	61.59	13,403
May 23, 2024	66.30	67.00	65.30	66.70	64.09	10,198
May 22, 2024	66.80	66.80	65.80	66.10	63.51	6,773
May 21, 2024	67.50	67.60	66.00	66.50	63.90	8,320
May 17, 2024	68.00	68.00	67.10	67.50	64.86	9,356
May 16, 2024	67.60	67.70	66.80	67.70	65.05	6,372
May 15, 2024	67.00	67.50	66.50	67.10	64.47	3,400
May 14, 2024	66.50	67.50	66.30	66.70	64.09	6,309
May 13, 2024	67.10	67.60	66.20	66.60	63.99	12,795
May 10, 2024	66.30	67.10	66.30	66.60	63.99	4,089
May 8, 2024	65.70	66.60	65.70	66.10	63.51	5,756
May 7, 2024	65.60	66.00	64.60	65.50	62.94	9,961
May 6, 2024	65.50	66.70	65.20	65.40	62.84	9,124
May 3, 2024	64.80	65.50	64.60	65.10	62.55	5,341
May 2, 2024	65.50	65.50	64.30	65.00	62.45	7,557
Apr 30, 2024	64.90	66.10	64.80	65.70	63.13	9,710
Apr 29, 2024	63.70	64.90	63.60	64.90	62.36	5,287
Apr 26, 2024	63.80	64.10	63.10	63.50	61.01	7,629
Apr 25, 2024	64.00	64.10	63.20	63.80	61.30	3,095
Apr 24, 2024	63.60	64.40	63.00	64.10	61.59	10,265
Apr 23, 2024	64.70	64.70	62.80	63.20	60.73	6,439
Apr 22, 2024	63.70	64.80	63.50	64.50	61.97	8,003
Apr 19, 2024	62.20	63.70	62.20	63.50	61.01	4,973
Apr 18, 2024	62.20	62.50	61.90	62.40	59.96	6,625
Apr 17, 2024	61.00	62.50	61.00	62.30	59.86	10,254
Apr 16, 2024	61.40	61.50	60.50	60.50	58.13	10,674
Apr 15, 2024	61.70	61.80	60.90	61.60	59.19	7,172
Apr 12, 2024	62.70	63.10	61.70	61.90	59.48	9,264
Apr 11, 2024	62.90	63.10	62.20	62.40	59.96	12,595
Apr 10, 2024	63.10	63.60	62.30	62.90	60.44	8,723
Apr 9, 2024	63.30	63.40	62.70	63.00	60.53	4,287
Apr 8, 2024	63.30	64.00	62.80	63.50	61.01	3,690
Apr 5, 2024	64.60	64.90	63.40	63.50	61.01	10,778
Apr 4, 2024	65.90	66.50	64.40	64.80	62.26	18,356

EMMN.SW Emmi AG

788.00

-1.75%

QPJ.BE Kewpie Corp

18.60

+6.90%

RAIKV.HE Raisio plc

2.4400

+1.24%

VEZ.DE Veganz Group AG

7.80

-2.50%

AKBM.OL Aker BioMarine ASA

50.00

-4.76%

SAVE.PA Savencia SA

60.40

-0.98%

2801.T Kikkoman Corporation

1,405.00

+2.33%

GRUMAB.MX Gruma, S.A.B. de C.V.

364.34

-4.57%

ITM.MI Italmobiliare S.p.A.

21.90

-4.16%

JDEP.AS JDE Peet's N.V.

20.12

-1.85%