Oculis Holding AG (ICE:OCS)
Iceland · Delayed Price · Currency is ISK 1,370.00
+20.00 (1.48%)
At close: Jul 31, 2026
ICE:OCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1,445.00 | 1,505.00 | 1,445.00 | 1,490.00 | 1,490.00 | 8.76% | 16,527 |
| Jul 31, 2026 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1.48% | 1,095 |
| Jul 30, 2026 | 1,355.00 | 1,355.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 1,262 |
| Jul 29, 2026 | 1,365.00 | 1,375.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1.11% | 1,392 |
| Jul 28, 2026 | 1,380.00 | 1,395.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.40% | 6,392 |
| Jul 27, 2026 | 1,390.00 | 1,410.00 | 1,390.00 | 1,397.50 | 1,397.50 | 0.18% | 8,397 |
| Jul 24, 2026 | 1,440.00 | 1,440.00 | 1,390.00 | 1,395.00 | 1,395.00 | -3.79% | 9,285 |
| Jul 23, 2026 | 1,465.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | -1.36% | 2,138 |
| Jul 22, 2026 | 1,500.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.65% | 16,376 |
| Jul 20, 2026 | 1,550.00 | 1,550.00 | 1,500.00 | 1,510.00 | 1,510.00 | -3.82% | 9,571 |
| Jul 17, 2026 | 1,595.00 | 1,595.00 | 1,570.00 | 1,570.00 | 1,570.00 | -1.88% | 2,054 |
| Jul 16, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.59% | 1,031 |
| Jul 15, 2026 | 1,640.00 | 1,640.00 | 1,575.00 | 1,575.00 | 1,575.00 | -3.96% | 10,491 |
| Jul 14, 2026 | 1,660.00 | 1,665.00 | 1,640.00 | 1,640.00 | 1,640.00 | -3.81% | 580 |
| Jul 13, 2026 | 1,695.00 | 1,705.00 | 1,695.00 | 1,705.00 | 1,705.00 | -3.13% | 3,959 |
| Jul 9, 2026 | 1,710.00 | 1,760.00 | 1,700.00 | 1,760.00 | 1,760.00 | 4.45% | 16,066 |
| Jul 8, 2026 | 1,675.00 | 1,725.00 | 1,675.00 | 1,685.00 | 1,685.00 | 1.51% | 25,311 |
| Jul 7, 2026 | 1,735.00 | 1,745.00 | 1,660.00 | 1,660.00 | 1,660.00 | -5.68% | 13,563 |
| Jul 6, 2026 | 1,780.00 | 1,820.00 | 1,760.00 | 1,760.00 | 1,760.00 | -0.56% | 12,598 |
| Jul 3, 2026 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.28% | 9,285 |
| Jul 2, 2026 | 1,690.00 | 1,770.00 | 1,685.00 | 1,765.00 | 1,765.00 | 2.62% | 15,441 |
| Jul 1, 2026 | 1,715.00 | 1,740.00 | 1,675.00 | 1,720.00 | 1,720.00 | 1.78% | 16,054 |
| Jun 30, 2026 | 1,630.00 | 1,710.00 | 1,615.00 | 1,690.00 | 1,690.00 | 10.82% | 59,494 |
| Jun 29, 2026 | 1,500.00 | 1,540.00 | 1,500.00 | 1,525.00 | 1,525.00 | 2.69% | 12,471 |
| Jun 26, 2026 | 1,480.00 | 1,485.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.34% | 25,955 |
| Jun 25, 2026 | 1,485.00 | 1,490.00 | 1,470.00 | 1,480.00 | 1,480.00 | - | 23,318 |
| Jun 24, 2026 | 1,485.00 | 1,505.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.99% | 18,169 |
| Jun 23, 2026 | 1,440.00 | 1,510.00 | 1,420.00 | 1,510.00 | 1,510.00 | 6.71% | 27,452 |
| Jun 22, 2026 | 1,420.00 | 1,455.00 | 1,400.00 | 1,415.00 | 1,415.00 | -0.35% | 11,201 |
| Jun 19, 2026 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1.43% | 373 |
| Jun 18, 2026 | 1,410.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.36% | 21,416 |
| Jun 16, 2026 | 1,415.00 | 1,415.00 | 1,390.00 | 1,405.00 | 1,405.00 | 0.36% | 7,112 |
| Jun 15, 2026 | 1,425.00 | 1,460.00 | 1,395.00 | 1,400.00 | 1,400.00 | -1.06% | 30,997 |
| Jun 12, 2026 | 1,375.00 | 1,415.00 | 1,375.00 | 1,415.00 | 1,415.00 | 3.10% | 12,109 |
| Jun 11, 2026 | 1,370.00 | 1,380.00 | 1,350.00 | 1,372.50 | 1,372.50 | -1.96% | 23,018 |
| Jun 10, 2026 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | - | 9,589 |
| Jun 9, 2026 | 1,310.00 | 1,440.00 | 1,310.00 | 1,400.00 | 1,400.00 | 7.69% | 34,042 |
| Jun 8, 2026 | 1,400.00 | 1,410.00 | 1,290.00 | 1,300.00 | 1,300.00 | -8.45% | 31,576 |
| Jun 5, 2026 | 1,470.00 | 1,470.00 | 1,420.00 | 1,420.00 | 1,420.00 | -4.05% | 18,673 |
| Jun 4, 2026 | 1,615.00 | 1,630.00 | 1,480.00 | 1,480.00 | 1,480.00 | -4.21% | 32,841 |
| Jun 3, 2026 | 1,525.00 | 1,570.00 | 1,420.00 | 1,545.00 | 1,545.00 | -0.96% | 123,600 |
| Jun 2, 2026 | 1,790.00 | 1,790.00 | 1,530.00 | 1,560.00 | 1,560.00 | -14.29% | 78,752 |
| Jun 1, 2026 | 2,560.00 | 2,560.00 | 1,650.00 | 1,820.00 | 1,820.00 | -50.14% | 335,013 |
| May 29, 2026 | 3,670.00 | 3,680.00 | 3,540.00 | 3,650.00 | 3,650.00 | -0.27% | 17,351 |
| May 28, 2026 | 3,700.00 | 3,730.00 | 3,600.00 | 3,660.00 | 3,660.00 | -0.54% | 17,928 |
| May 27, 2026 | 3,680.00 | 3,780.00 | 3,680.00 | 3,680.00 | 3,680.00 | -1.08% | 52,220 |
| May 26, 2026 | 3,700.00 | 3,740.00 | 3,650.00 | 3,720.00 | 3,720.00 | -1.06% | 18,181 |
| May 22, 2026 | 3,860.00 | 3,900.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.27% | 44,659 |
| May 21, 2026 | 3,490.00 | 3,750.00 | 3,490.00 | 3,750.00 | 3,750.00 | 9.01% | 71,690 |
| May 20, 2026 | 3,450.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | -0.86% | 4,975 |