Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
12.12
+0.08 (0.66%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 12.10 | 12.25 | 12.00 | 12.08 | 12.08 | -0.29% | 52,781 |
| Sep 24, 2024 | 11.90 | 12.15 | 11.90 | 12.11 | 12.11 | 1.34% | 58,524 |
| Sep 23, 2024 | 11.95 | 12.01 | 11.95 | 11.95 | 11.95 | -0.42% | 21,867 |
| Sep 20, 2024 | 12.00 | 12.01 | 11.91 | 12.00 | 12.00 | 0.59% | 18,860 |
| Sep 19, 2024 | 11.90 | 11.95 | 11.90 | 11.93 | 11.93 | -0.17% | 34,724 |
| Sep 18, 2024 | 11.78 | 12.04 | 11.78 | 11.95 | 11.95 | - | 86,322 |
| Sep 17, 2024 | 12.04 | 12.04 | 11.95 | 11.95 | 11.95 | -0.17% | 7,873 |
| Sep 16, 2024 | 12.05 | 12.05 | 11.90 | 11.97 | 11.97 | 0.25% | 27,712 |
| Sep 13, 2024 | 11.88 | 12.05 | 11.88 | 11.94 | 11.94 | -0.08% | 45,521 |
| Sep 12, 2024 | 12.00 | 12.00 | 11.87 | 11.95 | 11.95 | -0.42% | 62,816 |
| Sep 11, 2024 | 12.02 | 12.08 | 11.98 | 12.00 | 12.00 | -0.08% | 37,321 |
| Sep 10, 2024 | 11.94 | 12.15 | 11.94 | 12.01 | 12.01 | 0.46% | 19,968 |
| Sep 9, 2024 | 11.80 | 12.00 | 11.56 | 11.96 | 11.96 | 0.04% | 5,459 |
| Sep 6, 2024 | 11.95 | 11.98 | 11.94 | 11.95 | 11.95 | -0.33% | 8,698 |
| Sep 5, 2024 | 12.00 | 12.00 | 11.97 | 11.99 | 11.99 | - | 28,714 |
| Sep 4, 2024 | 11.98 | 12.00 | 11.90 | 11.99 | 11.99 | -0.08% | 18,348 |
| Sep 3, 2024 | 12.00 | 12.10 | 11.95 | 12.00 | 12.00 | - | 25,590 |
| Aug 30, 2024 | 12.01 | 12.05 | 12.00 | 12.00 | 12.00 | -0.41% | 12,269 |
| Aug 29, 2024 | 12.06 | 12.07 | 12.00 | 12.05 | 12.05 | -0.33% | 13,494 |
| Aug 28, 2024 | 12.00 | 12.25 | 11.98 | 12.09 | 12.09 | 1.51% | 66,885 |
| Aug 27, 2024 | 11.99 | 12.09 | 11.90 | 11.91 | 11.91 | 0.51% | 47,074 |
| Aug 26, 2024 | 11.83 | 11.85 | 11.80 | 11.85 | 11.85 | -0.67% | 4,931 |
| Aug 23, 2024 | 11.85 | 11.95 | 11.85 | 11.93 | 11.93 | 0.29% | 24,607 |
| Aug 22, 2024 | 10.79 | 11.99 | 10.79 | 11.90 | 11.90 | -0.42% | 2,546 |
| Aug 21, 2024 | 11.90 | 12.00 | 11.86 | 11.95 | 11.95 | -0.29% | 71,672 |
| Aug 20, 2024 | 12.05 | 12.05 | 11.95 | 11.98 | 11.98 | -0.17% | 30,346 |
| Aug 19, 2024 | 12.01 | 12.15 | 11.85 | 12.00 | 12.00 | 1.18% | 116,043 |
| Aug 16, 2024 | 11.95 | 11.96 | 11.84 | 11.86 | 11.86 | -0.34% | 22,358 |
| Aug 15, 2024 | 11.95 | 11.95 | 11.85 | 11.90 | 11.90 | -0.42% | 17,067 |
| Aug 14, 2024 | 11.55 | 12.10 | 11.55 | 11.95 | 11.95 | 4.37% | 52,060 |
| Aug 13, 2024 | 11.60 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 8,497 |
| Aug 12, 2024 | 11.64 | 11.65 | 11.41 | 11.60 | 11.60 | -0.43% | 5,895 |
| Aug 9, 2024 | 11.23 | 11.75 | 11.23 | 11.65 | 11.65 | - | 12,635 |
| Aug 8, 2024 | 11.72 | 11.88 | 11.65 | 11.65 | 11.65 | 0.87% | 14,142 |
| Aug 7, 2024 | 11.65 | 11.75 | 11.55 | 11.55 | 11.55 | - | 9,705 |
| Aug 6, 2024 | 11.64 | 11.64 | 11.55 | 11.55 | 11.55 | -0.77% | 1,801 |
| Aug 5, 2024 | 11.14 | 11.64 | 10.95 | 11.64 | 11.64 | 2.11% | 5,293 |
| Aug 2, 2024 | 11.63 | 11.63 | 11.40 | 11.40 | 11.40 | -0.44% | 2,052 |
| Aug 1, 2024 | 11.65 | 11.65 | 11.45 | 11.45 | 11.45 | -1.29% | 4,272 |
| Jul 31, 2024 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 6.03% | 10,990 |
| Jul 30, 2024 | 11.71 | 11.71 | 10.88 | 10.94 | 10.94 | -5.69% | 7,742 |
| Jul 29, 2024 | 11.61 | 11.61 | 11.60 | 11.60 | 11.60 | -0.22% | 4,881 |
| Jul 26, 2024 | 11.70 | 11.70 | 11.50 | 11.63 | 11.63 | 1.53% | 5,933 |
| Jul 25, 2024 | 11.54 | 11.69 | 11.40 | 11.45 | 11.45 | -0.61% | 3,829 |
| Jul 24, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.04% | 295 |
| Jul 23, 2024 | 11.70 | 11.70 | 11.53 | 11.53 | 11.53 | -1.33% | 2,341 |
| Jul 22, 2024 | 11.57 | 11.70 | 11.53 | 11.68 | 11.68 | -0.34% | 5,049 |
| Jul 19, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | - | 304 |
| Jul 18, 2024 | 11.72 | 11.73 | 11.72 | 11.72 | 11.72 | -0.08% | 10,332 |
| Jul 17, 2024 | 11.53 | 11.80 | 11.36 | 11.73 | 11.73 | 0.03% | 13,866 |
| Jul 16, 2024 | 11.60 | 11.76 | 11.60 | 11.73 | 11.73 | 0.99% | 8,356 |
| Jul 15, 2024 | 11.40 | 11.65 | 11.38 | 11.61 | 11.61 | 2.02% | 27,454 |
| Jul 12, 2024 | 11.15 | 11.40 | 11.15 | 11.38 | 11.38 | -0.18% | 2,449 |
| Jul 11, 2024 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 6,088 |
| Jul 10, 2024 | 11.09 | 11.28 | 10.88 | 11.20 | 11.20 | 1.73% | 10,185 |
| Jul 9, 2024 | 11.39 | 11.39 | 11.00 | 11.01 | 11.01 | -4.26% | 21,992 |
| Jul 8, 2024 | 11.60 | 11.61 | 11.50 | 11.50 | 11.50 | -1.37% | 11,767 |
| Jul 5, 2024 | 11.70 | 11.70 | 11.36 | 11.66 | 11.66 | -0.55% | 8,724 |
| Jul 3, 2024 | 11.70 | 11.73 | 11.69 | 11.73 | 11.73 | 0.21% | 7,709 |
| Jul 2, 2024 | 11.89 | 11.93 | 11.70 | 11.70 | 11.70 | -1.60% | 15,267 |
| Jul 1, 2024 | 11.88 | 11.90 | 11.70 | 11.89 | 11.89 | -0.50% | 4,573 |
| Jun 28, 2024 | 11.85 | 11.95 | 11.75 | 11.95 | 11.95 | 2.14% | 4,819 |
| Jun 27, 2024 | 11.75 | 11.95 | 11.61 | 11.70 | 11.70 | -1.27% | 39,893 |
| Jun 26, 2024 | 11.80 | 11.85 | 11.70 | 11.85 | 11.85 | 0.21% | 1,804 |
| Jun 25, 2024 | 11.89 | 11.95 | 11.50 | 11.83 | 11.83 | -0.30% | 18,257 |
| Jun 24, 2024 | 11.75 | 12.05 | 11.75 | 11.86 | 11.86 | 1.37% | 58,965 |
| Jun 21, 2024 | 11.70 | 11.71 | 11.70 | 11.70 | 11.70 | - | 3,211 |
| Jun 20, 2024 | 11.70 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 8,947 |
| Jun 18, 2024 | 11.72 | 11.75 | 11.14 | 11.75 | 11.75 | - | 13,787 |
| Jun 17, 2024 | 11.80 | 11.80 | 11.72 | 11.75 | 11.75 | -0.42% | 2,256 |
| Jun 14, 2024 | 12.00 | 12.00 | 11.72 | 11.80 | 11.80 | - | 3,769 |
| Jun 13, 2024 | 11.90 | 11.90 | 11.72 | 11.80 | 11.80 | -0.42% | 2,097 |
| Jun 12, 2024 | 11.90 | 11.90 | 11.81 | 11.85 | 11.85 | -0.59% | 3,562 |
| Jun 11, 2024 | 11.95 | 12.00 | 11.75 | 11.92 | 11.92 | -0.67% | 27,478 |
| Jun 10, 2024 | 12.00 | 12.05 | 11.70 | 12.00 | 12.00 | 1.27% | 18,462 |
| Jun 7, 2024 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.84% | 1,465 |
| Jun 6, 2024 | 11.86 | 11.98 | 11.86 | 11.95 | 11.95 | - | 1,749 |
| Jun 5, 2024 | 11.77 | 12.02 | 11.77 | 11.95 | 11.95 | 0.84% | 21,014 |
| Jun 4, 2024 | 11.73 | 11.85 | 11.73 | 11.85 | 11.85 | 1.28% | 11,667 |
| Jun 3, 2024 | 11.70 | 11.75 | 11.70 | 11.70 | 11.70 | -0.51% | 3,887 |
| May 31, 2024 | 11.70 | 11.76 | 11.70 | 11.76 | 11.76 | 0.60% | 3,444 |
| May 30, 2024 | 11.81 | 11.89 | 11.69 | 11.69 | 11.69 | -2.01% | 24,757 |
| May 29, 2024 | 11.90 | 11.95 | 11.70 | 11.93 | 11.93 | 0.25% | 16,950 |
| May 28, 2024 | 11.72 | 11.95 | 11.72 | 11.90 | 11.90 | 0.42% | 9,067 |
| May 24, 2024 | 11.90 | 11.90 | 11.85 | 11.85 | 11.85 | -0.42% | 1,028 |
| May 23, 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 6,994 |
| May 22, 2024 | 11.90 | 12.00 | 11.90 | 11.90 | 11.90 | - | 16,117 |
| May 21, 2024 | 11.90 | 12.08 | 11.90 | 11.90 | 11.90 | -0.75% | 4,297 |
| May 20, 2024 | 12.00 | 12.00 | 11.95 | 11.99 | 11.99 | 0.13% | 1,539 |
| May 17, 2024 | 11.91 | 12.04 | 11.90 | 11.98 | 11.98 | 0.04% | 3,947 |
| May 16, 2024 | 12.09 | 12.10 | 11.91 | 11.97 | 11.97 | -0.33% | 32,426 |
| May 15, 2024 | 12.05 | 12.06 | 12.00 | 12.01 | 12.01 | -1.23% | 2,961 |
| May 14, 2024 | 12.10 | 12.20 | 12.05 | 12.16 | 12.16 | 0.75% | 41,779 |
| May 13, 2024 | 12.10 | 12.40 | 12.00 | 12.07 | 12.07 | - | 19,720 |
| May 10, 2024 | 12.05 | 12.10 | 12.00 | 12.07 | 12.07 | 0.88% | 14,246 |
| May 9, 2024 | 12.18 | 12.18 | 11.85 | 11.97 | 11.97 | -3.27% | 22,906 |
| May 8, 2024 | 12.60 | 12.62 | 12.36 | 12.37 | 12.37 | -2.14% | 43,046 |
| May 7, 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | -0.55% | 10,996 |
| May 6, 2024 | 12.71 | 12.80 | 12.70 | 12.71 | 12.71 | -0.70% | 27,049 |
| May 3, 2024 | 12.90 | 12.99 | 12.80 | 12.80 | 12.80 | -0.93% | 28,510 |