Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
18.68
-0.35 (-1.84%)
Apr 1, 2025, 3:35 PM EDT - Market open
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.26 | 19.98 | 18.67 | 19.03 | 19.03 | -0.78% | 33,396 |
| Mar 28, 2025 | 19.45 | 19.92 | 19.00 | 19.18 | 19.18 | -1.13% | 35,765 |
| Mar 27, 2025 | 19.78 | 19.78 | 19.08 | 19.40 | 19.40 | -1.32% | 36,575 |
| Mar 26, 2025 | 19.99 | 20.00 | 19.60 | 19.66 | 19.66 | -0.10% | 29,641 |
| Mar 25, 2025 | 19.76 | 19.99 | 19.43 | 19.68 | 19.68 | 0.36% | 21,472 |
| Mar 24, 2025 | 19.45 | 19.73 | 19.22 | 19.61 | 19.61 | 0.20% | 35,820 |
| Mar 21, 2025 | 19.20 | 19.84 | 19.20 | 19.57 | 19.57 | -0.36% | 51,965 |
| Mar 20, 2025 | 18.99 | 19.81 | 18.88 | 19.64 | 19.64 | 4.80% | 47,863 |
| Mar 19, 2025 | 18.96 | 18.99 | 18.30 | 18.74 | 18.74 | -1.21% | 39,125 |
| Mar 18, 2025 | 18.81 | 18.97 | 18.41 | 18.97 | 18.97 | 0.74% | 30,834 |
| Mar 17, 2025 | 18.65 | 18.90 | 18.65 | 18.83 | 18.83 | 0.32% | 32,733 |
| Mar 14, 2025 | 18.66 | 18.78 | 18.36 | 18.77 | 18.77 | 0.37% | 72,194 |
| Mar 13, 2025 | 18.80 | 19.26 | 18.61 | 18.70 | 18.70 | -0.74% | 41,629 |
| Mar 12, 2025 | 17.49 | 18.90 | 17.49 | 18.84 | 18.84 | 2.39% | 33,026 |
| Mar 11, 2025 | 18.22 | 18.58 | 18.11 | 18.40 | 18.40 | 0.55% | 59,598 |
| Mar 10, 2025 | 18.73 | 18.73 | 18.24 | 18.30 | 18.30 | -2.87% | 49,384 |
| Mar 7, 2025 | 18.74 | 19.22 | 18.69 | 18.84 | 18.84 | 0.69% | 23,438 |
| Mar 6, 2025 | 18.83 | 19.11 | 18.70 | 18.71 | 18.71 | -1.42% | 57,354 |
| Mar 5, 2025 | 19.00 | 19.11 | 18.84 | 18.98 | 18.98 | 5.50% | 53,125 |
| Mar 4, 2025 | 19.42 | 19.42 | 17.92 | 17.99 | 17.99 | -7.93% | 80,640 |
| Mar 3, 2025 | 19.60 | 19.84 | 19.50 | 19.54 | 19.54 | -0.20% | 34,740 |
| Feb 28, 2025 | 19.53 | 19.72 | 19.11 | 19.58 | 19.58 | -0.51% | 38,424 |
| Feb 27, 2025 | 20.50 | 20.57 | 19.65 | 19.68 | 19.68 | -4.28% | 52,864 |
| Feb 26, 2025 | 20.61 | 21.00 | 20.51 | 20.56 | 20.56 | -1.01% | 41,534 |
| Feb 25, 2025 | 20.91 | 21.00 | 20.55 | 20.77 | 20.77 | -0.53% | 38,050 |
| Feb 24, 2025 | 21.40 | 21.40 | 20.84 | 20.88 | 20.88 | -2.48% | 56,318 |
| Feb 21, 2025 | 21.38 | 21.55 | 21.38 | 21.41 | 21.41 | 0.47% | 22,026 |
| Feb 20, 2025 | 21.20 | 21.86 | 20.95 | 21.31 | 21.31 | 0.52% | 86,341 |
| Feb 19, 2025 | 21.21 | 21.30 | 21.15 | 21.20 | 21.20 | -0.19% | 21,121 |
| Feb 18, 2025 | 21.60 | 21.60 | 21.14 | 21.24 | 21.24 | -1.62% | 36,581 |
| Feb 14, 2025 | 21.74 | 21.80 | 21.52 | 21.59 | 21.59 | -0.05% | 103,547 |
| Feb 13, 2025 | 21.12 | 21.80 | 21.12 | 21.60 | 21.60 | 1.50% | 74,370 |
| Feb 12, 2025 | 21.00 | 21.37 | 20.95 | 21.28 | 21.28 | 3.05% | 98,584 |
| Feb 11, 2025 | 21.85 | 21.90 | 19.50 | 20.65 | 20.65 | -5.28% | 99,423 |
| Feb 10, 2025 | 22.10 | 22.19 | 21.77 | 21.80 | 21.80 | -1.58% | 66,917 |
| Feb 7, 2025 | 22.33 | 22.33 | 22.08 | 22.15 | 22.15 | 0.23% | 20,164 |
| Feb 6, 2025 | 22.57 | 22.57 | 21.72 | 22.10 | 22.10 | -2.21% | 57,657 |
| Feb 5, 2025 | 22.71 | 22.75 | 22.44 | 22.60 | 22.60 | -0.31% | 43,872 |
| Feb 4, 2025 | 22.69 | 22.77 | 22.53 | 22.67 | 22.67 | -0.83% | 52,761 |
| Feb 3, 2025 | 22.74 | 22.90 | 22.55 | 22.86 | 22.86 | -0.22% | 73,339 |
| Jan 31, 2025 | 22.75 | 23.01 | 22.75 | 22.91 | 22.91 | 2.51% | 86,171 |
| Jan 30, 2025 | 22.35 | 22.45 | 22.25 | 22.35 | 22.35 | 0.90% | 54,754 |
| Jan 29, 2025 | 22.26 | 22.36 | 22.01 | 22.15 | 22.15 | -0.81% | 37,640 |
| Jan 28, 2025 | 22.01 | 22.33 | 22.00 | 22.33 | 22.33 | 1.36% | 62,364 |
| Jan 27, 2025 | 22.23 | 22.32 | 21.87 | 22.03 | 22.03 | -2.13% | 102,350 |
| Jan 24, 2025 | 22.72 | 22.74 | 22.35 | 22.51 | 22.51 | -0.53% | 90,294 |
| Jan 23, 2025 | 22.79 | 22.80 | 22.30 | 22.63 | 22.63 | -0.26% | 159,363 |
| Jan 22, 2025 | 22.95 | 23.00 | 22.61 | 22.69 | 22.69 | 0.22% | 65,321 |
| Jan 21, 2025 | 22.75 | 22.94 | 22.60 | 22.64 | 22.64 | -0.44% | 42,767 |
| Jan 17, 2025 | 22.19 | 22.74 | 22.19 | 22.74 | 22.74 | 2.39% | 71,582 |