Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
19.87
+0.81 (4.25%)
At close: Oct 8, 2025, 4:00 PM EDT
19.87
0.00 (0.00%)
After-hours: Oct 8, 2025, 4:04 PM EDT
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 19.50 | 19.95 | 19.35 | 19.87 | - | 4.25% | 79,020 |
| Oct 7, 2025 | 19.25 | 19.49 | 18.53 | 19.06 | 19.06 | 2.72% | 142,643 |
| Oct 6, 2025 | 17.86 | 18.56 | 17.86 | 18.56 | 18.56 | 5.61% | 63,912 |
| Oct 3, 2025 | 17.56 | 17.57 | 17.47 | 17.57 | 17.57 | 0.57% | 20,345 |
| Oct 2, 2025 | 17.43 | 17.58 | 17.26 | 17.47 | 17.47 | 0.40% | 16,532 |
| Oct 1, 2025 | 17.58 | 17.90 | 17.27 | 17.40 | 17.40 | -1.02% | 18,886 |
| Sep 30, 2025 | 17.36 | 17.74 | 17.33 | 17.58 | 17.58 | 0.23% | 16,243 |
| Sep 29, 2025 | 17.63 | 17.80 | 17.42 | 17.54 | 17.54 | -0.51% | 19,265 |
| Sep 26, 2025 | 17.50 | 17.68 | 17.31 | 17.63 | 17.63 | 0.74% | 28,430 |
| Sep 25, 2025 | 17.59 | 17.60 | 17.03 | 17.50 | 17.50 | -1.24% | 36,476 |
| Sep 24, 2025 | 17.75 | 17.75 | 17.53 | 17.72 | 17.72 | -0.17% | 13,004 |
| Sep 23, 2025 | 17.70 | 18.00 | 17.24 | 17.75 | 17.75 | 0.11% | 26,814 |
| Sep 22, 2025 | 17.15 | 17.73 | 16.66 | 17.73 | 17.73 | 6.68% | 85,297 |
| Sep 19, 2025 | 17.32 | 17.34 | 16.61 | 16.62 | 16.62 | -4.48% | 41,819 |
| Sep 18, 2025 | 17.36 | 17.45 | 17.21 | 17.40 | 17.40 | - | 16,163 |
| Sep 17, 2025 | 17.44 | 17.45 | 17.21 | 17.40 | 17.40 | -1.47% | 29,361 |
| Sep 16, 2025 | 17.41 | 17.75 | 17.35 | 17.66 | 17.66 | 1.87% | 10,975 |
| Sep 15, 2025 | 17.34 | 17.49 | 17.18 | 17.34 | 17.34 | -0.37% | 13,734 |
| Sep 12, 2025 | 17.20 | 17.46 | 16.94 | 17.40 | 17.40 | 1.05% | 11,196 |
| Sep 11, 2025 | 17.23 | 17.35 | 16.99 | 17.22 | 17.22 | -0.03% | 18,075 |
| Sep 10, 2025 | 17.19 | 17.30 | 16.98 | 17.23 | 17.23 | 0.20% | 15,641 |
| Sep 9, 2025 | 17.26 | 17.26 | 16.98 | 17.19 | 17.19 | -0.35% | 12,430 |
| Sep 8, 2025 | 17.25 | 17.34 | 17.08 | 17.25 | 17.25 | 0.17% | 13,633 |
| Sep 5, 2025 | 17.25 | 17.29 | 17.03 | 17.22 | 17.22 | 0.35% | 16,386 |
| Sep 4, 2025 | 16.56 | 17.16 | 16.56 | 17.16 | 17.16 | 4.89% | 12,420 |
| Sep 3, 2025 | 16.47 | 16.48 | 16.20 | 16.36 | 16.36 | 1.30% | 11,536 |
| Sep 2, 2025 | 16.30 | 16.60 | 16.00 | 16.15 | 16.15 | 0.12% | 19,463 |
| Aug 29, 2025 | 16.37 | 16.37 | 16.08 | 16.13 | 16.13 | -1.35% | 10,420 |
| Aug 28, 2025 | 17.20 | 17.20 | 16.35 | 16.35 | 16.35 | -5.63% | 27,275 |
| Aug 27, 2025 | 17.50 | 17.60 | 17.16 | 17.33 | 17.33 | -1.17% | 29,820 |
| Aug 26, 2025 | 17.79 | 17.82 | 17.53 | 17.53 | 17.53 | -1.46% | 5,338 |
| Aug 25, 2025 | 17.85 | 18.10 | 17.70 | 17.79 | 17.79 | -0.34% | 4,314 |
| Aug 22, 2025 | 17.88 | 18.23 | 17.68 | 17.85 | 17.85 | 0.28% | 17,831 |
| Aug 21, 2025 | 17.66 | 17.89 | 17.66 | 17.80 | 17.80 | 1.42% | 2,529 |
| Aug 20, 2025 | 17.92 | 17.95 | 17.51 | 17.55 | 17.55 | -2.23% | 31,515 |
| Aug 19, 2025 | 18.16 | 18.16 | 17.70 | 17.95 | 17.95 | -0.61% | 13,251 |
| Aug 18, 2025 | 17.91 | 18.10 | 17.91 | 18.06 | 18.06 | 0.89% | 2,485 |
| Aug 15, 2025 | 17.85 | 18.25 | 17.85 | 17.90 | 17.90 | 0.56% | 2,003 |
| Aug 14, 2025 | 18.09 | 18.09 | 17.70 | 17.80 | 17.80 | -1.39% | 6,624 |
| Aug 13, 2025 | 18.18 | 18.20 | 18.00 | 18.05 | 18.05 | -0.39% | 9,809 |
| Aug 12, 2025 | 18.35 | 18.35 | 17.91 | 18.12 | 18.12 | 0.83% | 6,119 |
| Aug 11, 2025 | 18.19 | 18.35 | 17.89 | 17.97 | 17.97 | -1.32% | 6,187 |
| Aug 8, 2025 | 18.07 | 18.29 | 18.07 | 18.21 | 18.21 | 0.05% | 4,544 |
| Aug 7, 2025 | 18.08 | 18.25 | 17.99 | 18.20 | 18.20 | - | 5,007 |
| Aug 6, 2025 | 17.94 | 18.20 | 17.71 | 18.20 | 18.20 | 2.02% | 7,073 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.75 | 17.84 | 17.84 | -0.56% | 9,778 |
| Aug 4, 2025 | 17.61 | 17.94 | 17.61 | 17.94 | 17.94 | 1.36% | 1,571 |
| Aug 1, 2025 | 17.64 | 17.90 | 17.52 | 17.70 | 17.70 | 0.34% | 7,983 |
| Jul 31, 2025 | 17.76 | 17.90 | 17.40 | 17.64 | 17.64 | -0.51% | 21,879 |
| Jul 30, 2025 | 18.06 | 18.06 | 17.27 | 17.73 | 17.73 | -2.04% | 36,082 |