Oculis Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	28.00	28.05	27.22	27.34	-	-4.44%	64,294
Mar 2, 2026	28.81	29.00	27.71	28.61	28.61	-2.72%	416,324
Feb 27, 2026	29.77	29.79	29.01	29.41	29.41	-1.93%	213,611
Feb 26, 2026	29.63	30.00	29.24	29.99	29.99	1.45%	360,822
Feb 25, 2026	29.68	30.68	29.31	29.56	29.56	-0.24%	262,203
Feb 24, 2026	28.49	29.80	28.32	29.63	29.63	3.42%	238,574
Feb 23, 2026	29.10	29.20	28.22	28.65	28.65	-1.78%	529,655
Feb 20, 2026	28.45	29.50	28.37	29.17	29.17	2.46%	361,727
Feb 19, 2026	28.32	28.59	28.30	28.47	28.47	-0.63%	209,404
Feb 18, 2026	28.80	28.96	28.05	28.65	28.65	-0.42%	287,010
Feb 17, 2026	28.75	29.09	28.57	28.77	28.77	0.98%	371,655
Feb 13, 2026	28.53	28.90	28.42	28.49	28.49	-0.18%	318,913
Feb 12, 2026	28.58	28.81	28.40	28.54	28.54	-0.14%	325,117
Feb 11, 2026	28.89	29.10	27.96	28.58	28.58	-1.07%	380,983
Feb 10, 2026	28.10	28.99	27.30	28.89	28.89	1.90%	363,146
Feb 9, 2026	28.35	28.92	27.85	28.35	28.35	-0.46%	297,275
Feb 6, 2026	27.61	28.66	27.51	28.48	28.48	3.60%	262,213
Feb 5, 2026	26.35	27.65	26.03	27.49	27.49	4.25%	264,499
Feb 4, 2026	28.16	28.50	25.99	26.37	26.37	-6.32%	248,776
Feb 3, 2026	29.08	29.19	28.00	28.15	28.15	-3.03%	276,569
Feb 2, 2026	28.45	29.36	28.40	29.03	29.03	2.04%	293,172
Jan 30, 2026	28.50	28.99	27.74	28.45	28.45	0.76%	444,870
Jan 29, 2026	28.50	28.99	27.41	28.24	28.24	-0.51%	442,889
Jan 28, 2026	27.84	28.99	27.71	28.38	28.38	2.49%	390,318
Jan 27, 2026	26.95	28.01	26.82	27.69	27.69	2.94%	303,370
Jan 26, 2026	27.10	27.10	26.13	26.90	26.90	-0.92%	252,302
Jan 23, 2026	26.78	27.43	26.33	27.15	27.15	1.61%	280,793
Jan 22, 2026	26.39	27.00	26.19	26.72	26.72	2.61%	318,253
Jan 21, 2026	26.48	26.89	25.85	26.04	26.04	0.15%	363,407
Jan 20, 2026	24.95	26.50	24.16	26.00	26.00	3.09%	465,786
Jan 16, 2026	23.82	26.17	23.61	25.22	25.22	5.79%	428,482
Jan 15, 2026	23.85	24.37	23.58	23.84	23.84	0.76%	253,686
Jan 14, 2026	22.93	23.68	22.60	23.66	23.66	2.69%	213,018
Jan 13, 2026	23.78	24.48	22.70	23.04	23.04	-0.48%	271,474
Jan 12, 2026	24.33	24.50	22.59	23.15	23.15	0.35%	235,949
Jan 9, 2026	22.33	23.99	22.25	23.07	23.07	4.72%	453,654
Jan 8, 2026	21.64	22.05	21.33	22.03	22.03	5.05%	333,454
Jan 7, 2026	21.33	21.33	20.75	20.97	20.97	0.33%	127,195
Jan 6, 2026	21.81	22.14	20.62	20.90	20.90	5.82%	294,729
Jan 5, 2026	20.05	20.45	19.70	19.75	19.75	-1.25%	34,879
Jan 2, 2026	20.24	20.34	19.73	20.00	20.00	0.15%	62,167
Dec 31, 2025	20.00	20.34	19.61	19.97	19.97	0.20%	64,661
Dec 30, 2025	20.20	20.39	19.67	19.93	19.93	-0.35%	60,463
Dec 29, 2025	20.43	20.97	20.00	20.00	20.00	-2.44%	33,799
Dec 26, 2025	20.70	21.11	20.08	20.50	20.50	-0.92%	59,056
Dec 24, 2025	20.51	20.90	20.25	20.69	20.69	1.03%	24,449
Dec 23, 2025	20.65	20.84	20.40	20.48	20.48	0.64%	99,157
Dec 22, 2025	21.32	21.33	20.18	20.35	20.35	-4.24%	174,452
Dec 19, 2025	20.75	21.33	20.50	21.25	21.25	9.09%	411,444
Dec 18, 2025	19.55	19.81	19.43	19.48	19.48	0.26%	86,865