SIX · ORON · stock
Orior AG (ORON) stock price history
Every SIX trading session of Orior AG from Apr 22, 2010 to Sep 28, 2026: 4,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORON adjusted close, 2010 to 2026
- CHF 88.97
- All time high, 2021
- CHF 17.70
- 52 week high, CHF 9.50 low
- 4,130
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ORON key facts
- Orior AG (ORON) closed at CHF 12.52 on Sep 28, 2026 on SIX.
- ORON's all time high close is CHF 88.97, set on Nov 8, 2021; its all time low close is CHF 9.95 on Mar 23, 2026.
- ORON's 52 week range is CHF 9.50 to CHF 17.70.
- ORON returned +4.9% over the year to Sep 28, 2026 and -84.3% over five years.
- Over ten years ORON returned -80%, -14.9% a year compounded.
- ORON's deepest drawdown was -88.8% from Nov 8, 2021 to Mar 23, 2026.
- DataCedar holds 4,130 daily sessions of ORON history from Apr 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORON price chart, 2010 to 2026
ORON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | -13.7% |
| 6 months | +15.7% |
| Year to date | -7.9% |
| 1 year | +4.9% |
| 3 years | -81.6% |
| 5 years | -84.3% |
| 10 years | -80.1% |
| Since Apr 22, 2010 | -60.6% |
| Compound annual growth, 16.4 years | -5.5% |
ORON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 88.97 on Nov 8, 2021
- All time low close
- CHF 9.95 on Mar 23, 2026
- 52 week high
- CHF 17.70 on Jul 3, 2026
- 52 week low
- CHF 9.50 on Mar 23, 2026
- Deepest drawdown
- -88.8% from Nov 8, 2021 to Mar 23, 2026, not yet recovered
- Best single session
- +10.8% on Oct 9, 2025
- Worst single session
- -27.1% on Feb 27, 2025
- Volatility, 1 year annualised
- 44.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2016, +27%
- Worst calendar year
- 2025, -67%
ORON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 22, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 13.72 | CHF 17.70 | CHF 9.50 | CHF 12.52 | -7.9% | 5.1M | 186 |
| 2025 | CHF 41.55 | CHF 42.80 | CHF 10.78 | CHF 13.60 | -67.0% | 6.5M | 249 |
| 2024 | CHF 69.18 | CHF 74.08 | CHF 36.40 | CHF 41.20 | -40.5% | 3.8M | 250 |
| 2023 | CHF 67.88 | CHF 81.96 | CHF 65.36 | CHF 69.28 | +1.4% | 1.4M | 251 |
| 2022 | CHF 81.26 | CHF 85.32 | CHF 61.35 | CHF 68.35 | -16.3% | 1.7M | 254 |
| 2021 | CHF 66.93 | CHF 89.61 | CHF 61.90 | CHF 81.62 | +22.6% | 2.4M | 254 |
| 2020 | CHF 76.75 | CHF 81.03 | CHF 58.02 | CHF 66.58 | -13.1% | 4M | 252 |
| 2019 | CHF 66.02 | CHF 78.72 | CHF 61.53 | CHF 76.58 | +15.6% | 3.1M | 249 |
| 2018 | CHF 62.48 | CHF 77.08 | CHF 58.68 | CHF 66.27 | +6.1% | 3.6M | 249 |
| 2017 | CHF 58.98 | CHF 64.49 | CHF 56.70 | CHF 62.44 | +6.2% | 2.7M | 251 |
| 2016 | CHF 46.03 | CHF 67.63 | CHF 43.37 | CHF 58.78 | +26.9% | 2.2M | 254 |
| 2015 | CHF 39.74 | CHF 47.18 | CHF 38.60 | CHF 46.34 | +14.8% | 1.7M | 251 |
| 2014 | CHF 36.97 | CHF 42.46 | CHF 36.21 | CHF 40.36 | +9.4% | 1.3M | 249 |
| 2013 | CHF 34.89 | CHF 37.86 | CHF 33.17 | CHF 36.90 | +5.6% | 2M | 249 |
| 2012 | CHF 32.04 | CHF 36.12 | CHF 29.46 | CHF 34.96 | +9.8% | 1.7M | 250 |
| 2011 | CHF 34.54 | CHF 37.42 | CHF 28.23 | CHF 31.84 | -7.9% | 1.2M | 254 |
| 2010 | CHF 31.34 | CHF 34.82 | CHF 28.24 | CHF 34.57 | n/a | 2M | 178 |
ORON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 12.52 | -11.7% |
| August 2026 | CHF 14.18 | -1.0% |
| July 2026 | CHF 14.32 | -2.6% |
| June 2026 | CHF 14.70 | +8.9% |
| May 2026 | CHF 13.50 | +3.8% |
| April 2026 | CHF 13.00 | +16.9% |
| March 2026 | CHF 11.12 | -5.6% |
| February 2026 | CHF 11.78 | +7.1% |
| January 2026 | CHF 11.00 | -19.1% |
| December 2025 | CHF 13.60 | +12.0% |
| November 2025 | CHF 12.14 | -10.7% |
| October 2025 | CHF 13.60 | +13.0% |
About the ORON data
Daily bars. 4,130 sessions from Apr 22, 2010 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
ORON share price history
