Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
21.40
+0.40 (1.90%)
Oct 29, 2025, 11:27 AM EDT - Market open
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 21.21 | 21.40 | 21.20 | 21.22 | - | 1.05% | 15,839 |
| Oct 28, 2025 | 21.50 | 21.59 | 20.91 | 21.00 | 21.00 | -2.57% | 37,449 |
| Oct 27, 2025 | 21.33 | 21.76 | 21.30 | 21.56 | 21.56 | 1.44% | 31,489 |
| Oct 24, 2025 | 21.84 | 21.84 | 20.61 | 21.25 | 21.25 | -0.47% | 107,837 |
| Oct 23, 2025 | 21.28 | 21.58 | 21.22 | 21.35 | 21.35 | 0.71% | 16,661 |
| Oct 22, 2025 | 21.83 | 21.94 | 20.86 | 21.20 | 21.20 | -2.84% | 50,993 |
| Oct 21, 2025 | 21.93 | 21.93 | 21.52 | 21.82 | 21.82 | - | 66,084 |
| Oct 20, 2025 | 21.86 | 22.00 | 21.60 | 21.82 | 21.82 | 0.32% | 43,263 |
| Oct 17, 2025 | 21.30 | 21.76 | 21.19 | 21.75 | 21.75 | 0.93% | 98,487 |
| Oct 16, 2025 | 21.35 | 21.79 | 21.29 | 21.55 | 21.55 | 0.89% | 81,364 |
| Oct 15, 2025 | 21.70 | 21.70 | 20.97 | 21.36 | 21.36 | -0.84% | 111,132 |
| Oct 14, 2025 | 21.08 | 21.64 | 20.91 | 21.54 | 21.54 | 2.57% | 97,944 |
| Oct 13, 2025 | 21.20 | 21.40 | 20.82 | 21.00 | 21.00 | -0.43% | 77,944 |
| Oct 10, 2025 | 21.50 | 21.94 | 20.75 | 21.09 | 21.09 | -0.19% | 344,125 |
| Oct 9, 2025 | 19.80 | 21.40 | 19.80 | 21.13 | 21.13 | 6.34% | 179,550 |
| Oct 8, 2025 | 19.50 | 19.95 | 19.35 | 19.87 | 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 |