Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
19.29
+0.14 (0.73%)
At close: Nov 18, 2025, 4:00 PM EST
19.29
0.00 (0.00%)
After-hours: Nov 18, 2025, 4:10 PM EST
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 19.15 | 19.33 | 19.11 | 19.26 | - | 0.57% | 38,760 |
| Nov 17, 2025 | 19.41 | 19.70 | 19.01 | 19.15 | 19.15 | -2.30% | 97,988 |
| Nov 14, 2025 | 19.13 | 19.87 | 19.13 | 19.60 | 19.60 | 1.61% | 201,477 |
| Nov 13, 2025 | 18.90 | 19.47 | 18.86 | 19.29 | 19.29 | 2.06% | 145,803 |
| Nov 12, 2025 | 19.45 | 19.52 | 18.88 | 18.90 | 18.90 | -2.58% | 77,368 |
| Nov 11, 2025 | 19.50 | 19.54 | 19.30 | 19.40 | 19.40 | -0.10% | 162,256 |
| Nov 10, 2025 | 19.23 | 19.68 | 19.16 | 19.42 | 19.42 | 0.99% | 159,937 |
| Nov 7, 2025 | 19.62 | 19.62 | 19.02 | 19.23 | 19.23 | -0.93% | 39,154 |
| Nov 6, 2025 | 19.33 | 19.63 | 19.30 | 19.41 | 19.41 | 0.41% | 123,488 |
| Nov 5, 2025 | 19.27 | 19.57 | 19.20 | 19.33 | 19.33 | 0.31% | 122,042 |
| Nov 4, 2025 | 19.40 | 19.41 | 19.05 | 19.27 | 19.27 | -1.08% | 61,684 |
| Nov 3, 2025 | 19.28 | 20.08 | 19.00 | 19.48 | 19.48 | 1.04% | 198,677 |
| Oct 31, 2025 | 20.16 | 20.55 | 19.13 | 19.28 | 19.28 | -4.03% | 242,645 |
| Oct 30, 2025 | 21.98 | 21.98 | 20.00 | 20.09 | 20.09 | -6.77% | 335,905 |
| Oct 29, 2025 | 21.21 | 21.68 | 21.20 | 21.55 | 21.55 | 2.62% | 61,037 |
| 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 |