Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
14.76
+0.01 (0.07%)
Nov 22, 2024, 4:00 PM EST - Market closed
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 14.63 | 14.80 | 14.61 | 14.76 | 14.76 | 0.07% | 39,606 |
| Nov 21, 2024 | 14.76 | 15.38 | 14.50 | 14.75 | 14.75 | -1.07% | 45,126 |
| Nov 20, 2024 | 15.01 | 15.06 | 14.61 | 14.91 | 14.91 | -0.73% | 33,232 |
| Nov 19, 2024 | 14.75 | 15.43 | 14.75 | 15.02 | 15.02 | 2.74% | 45,098 |
| Nov 18, 2024 | 14.18 | 14.88 | 14.18 | 14.62 | 14.62 | 3.39% | 38,935 |
| Nov 15, 2024 | 14.71 | 15.06 | 14.00 | 14.14 | 14.14 | -3.87% | 42,318 |
| Nov 14, 2024 | 14.90 | 15.03 | 14.50 | 14.71 | 14.71 | -0.07% | 45,588 |
| Nov 13, 2024 | 15.18 | 15.18 | 14.60 | 14.72 | 14.72 | -1.80% | 43,412 |
| Nov 12, 2024 | 15.53 | 15.76 | 14.64 | 14.99 | 14.99 | -6.25% | 97,634 |
| Nov 11, 2024 | 16.54 | 16.57 | 15.81 | 15.99 | 15.99 | -1.78% | 46,980 |
| Nov 8, 2024 | 16.80 | 16.80 | 16.22 | 16.28 | 16.28 | -3.10% | 39,963 |
| Nov 7, 2024 | 16.83 | 17.06 | 16.60 | 16.80 | 16.80 | -0.53% | 47,045 |
| Nov 6, 2024 | 17.43 | 17.52 | 16.44 | 16.89 | 16.89 | -3.82% | 73,481 |
| Nov 5, 2024 | 17.75 | 17.88 | 17.30 | 17.56 | 17.56 | -0.17% | 92,131 |
| Nov 4, 2024 | 18.00 | 18.00 | 17.54 | 17.59 | 17.59 | -1.62% | 78,217 |
| Nov 1, 2024 | 17.26 | 17.95 | 17.26 | 17.88 | 17.88 | 4.07% | 96,039 |
| Oct 31, 2024 | 17.47 | 17.58 | 17.04 | 17.18 | 17.18 | 0.06% | 44,500 |
| Oct 30, 2024 | 16.99 | 17.39 | 16.83 | 17.17 | 17.17 | 1.18% | 57,127 |
| Oct 29, 2024 | 17.00 | 17.48 | 16.90 | 16.97 | 16.97 | -0.47% | 49,366 |
| Oct 28, 2024 | 15.92 | 17.38 | 15.92 | 17.05 | 17.05 | 7.91% | 120,983 |
| Oct 25, 2024 | 15.60 | 16.00 | 15.41 | 15.80 | 15.80 | -0.94% | 49,769 |
| Oct 24, 2024 | 16.20 | 16.20 | 15.89 | 15.95 | 15.95 | -1.91% | 34,060 |
| Oct 23, 2024 | 16.49 | 16.49 | 15.81 | 16.26 | 16.26 | 2.85% | 71,531 |
| Oct 22, 2024 | 16.20 | 16.70 | 15.48 | 15.81 | 15.81 | -4.59% | 149,598 |
| Oct 21, 2024 | 14.40 | 16.64 | 14.40 | 16.57 | 16.57 | 18.10% | 188,572 |
| Oct 18, 2024 | 14.16 | 14.18 | 14.03 | 14.03 | 14.03 | -0.99% | 28,371 |
| Oct 17, 2024 | 14.20 | 14.65 | 14.04 | 14.17 | 14.17 | -0.70% | 33,935 |
| Oct 16, 2024 | 14.40 | 14.60 | 14.14 | 14.27 | 14.27 | -0.90% | 48,285 |
| Oct 15, 2024 | 14.50 | 14.51 | 14.30 | 14.40 | 14.40 | -1.37% | 44,251 |
| Oct 14, 2024 | 14.98 | 15.20 | 14.50 | 14.60 | 14.60 | -1.95% | 30,835 |
| Oct 11, 2024 | 15.00 | 15.25 | 14.60 | 14.89 | 14.89 | -0.73% | 49,386 |
| Oct 10, 2024 | 15.10 | 15.10 | 14.65 | 15.00 | 15.00 | -1.32% | 55,214 |
| Oct 9, 2024 | 15.40 | 15.50 | 14.80 | 15.20 | 15.20 | 0.66% | 73,990 |
| Oct 8, 2024 | 15.00 | 15.50 | 14.46 | 15.10 | 15.10 | 5.74% | 143,763 |
| Oct 7, 2024 | 13.60 | 14.50 | 13.60 | 14.28 | 14.28 | 8.18% | 70,075 |
| Oct 4, 2024 | 12.48 | 13.33 | 12.48 | 13.20 | 13.20 | 4.35% | 69,690 |
| Oct 3, 2024 | 12.24 | 12.65 | 12.23 | 12.65 | 12.65 | 3.69% | 28,524 |
| Oct 2, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.91% | 829 |
| Oct 1, 2024 | 12.15 | 12.19 | 12.08 | 12.09 | 12.09 | -1.39% | 22,804 |
| Sep 30, 2024 | 12.25 | 12.27 | 12.15 | 12.26 | 12.26 | -0.42% | 16,056 |
| Sep 27, 2024 | 12.20 | 12.40 | 12.20 | 12.31 | 12.31 | 1.58% | 16,366 |
| Sep 26, 2024 | 11.96 | 12.15 | 11.91 | 12.12 | 12.12 | 0.37% | 51,996 |
| 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 |