Oculis Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	13.59	13.94	12.92	13.70	13.70	1.03%	460,353
Jul 7, 2026	13.84	13.84	13.02	13.56	13.56	-1.74%	505,334
Jul 6, 2026	14.20	14.35	13.53	13.80	13.80	-2.27%	377,686
Jul 2, 2026	13.72	14.34	13.55	14.12	14.12	4.36%	398,168
Jul 1, 2026	13.84	13.91	13.40	13.53	13.53	-2.45%	440,262
Jun 30, 2026	13.05	13.89	12.82	13.87	13.87	5.96%	633,517
Jun 29, 2026	12.04	13.15	11.87	13.09	13.09	9.08%	648,863
Jun 26, 2026	11.69	12.01	11.57	12.00	12.00	2.21%	373,492
Jun 25, 2026	11.56	12.01	11.50	11.74	11.74	1.56%	527,551
Jun 24, 2026	11.70	11.76	11.44	11.56	11.56	-1.37%	365,028
Jun 23, 2026	11.41	12.17	11.36	11.72	11.72	0.43%	840,803
Jun 22, 2026	11.35	11.88	11.20	11.67	11.67	4.01%	465,647
Jun 18, 2026	11.60	11.77	10.88	11.22	11.22	-0.71%	752,082
Jun 17, 2026	11.38	11.67	11.20	11.30	11.30	-1.31%	578,605
Jun 16, 2026	11.59	11.65	11.10	11.45	11.45	-1.38%	604,194
Jun 15, 2026	11.50	11.67	11.06	11.61	11.61	4.69%	739,773
Jun 12, 2026	11.01	11.55	10.91	11.09	11.09	0.82%	387,689
Jun 11, 2026	10.92	11.33	10.81	11.00	11.00	0.27%	384,772
Jun 10, 2026	10.90	11.60	10.86	10.97	10.97	-0.09%	644,688
Jun 9, 2026	10.97	11.77	10.65	10.98	10.98	2.52%	1,037,055
Jun 8, 2026	11.20	11.46	10.52	10.71	10.71	-4.46%	1,467,917
Jun 5, 2026	11.67	12.05	11.17	11.21	11.21	-5.24%	869,421
Jun 4, 2026	12.98	13.00	11.31	11.83	11.83	-9.97%	1,329,707
Jun 3, 2026	11.70	13.43	11.70	13.14	13.14	6.92%	1,678,409
Jun 2, 2026	13.88	14.00	12.26	12.29	12.29	-15.30%	3,102,749
Jun 1, 2026	15.78	16.00	13.81	14.51	14.51	-36.09%	6,652,632
May 29, 2026	29.30	29.65	20.01	22.71	22.71	-23.42%	1,519,891
May 28, 2026	29.66	29.98	28.99	29.65	29.65	0.14%	307,376
May 27, 2026	29.93	30.69	29.50	29.61	29.61	-1.07%	297,477
May 26, 2026	29.65	30.25	29.11	29.93	29.93	1.49%	273,518
May 22, 2026	31.27	31.27	29.16	29.49	29.49	-4.87%	487,734
May 21, 2026	29.00	31.05	28.51	31.00	31.00	11.07%	965,603
May 20, 2026	27.89	28.25	27.35	27.91	27.91	-0.18%	407,253
May 19, 2026	28.20	29.38	27.69	27.96	27.96	-0.39%	290,490
May 18, 2026	30.70	30.70	27.77	28.07	28.07	-7.33%	390,108
May 15, 2026	29.89	30.56	29.50	30.29	30.29	0.23%	250,914
May 14, 2026	31.29	31.29	29.94	30.22	30.22	-3.67%	243,131
May 13, 2026	31.00	31.39	29.52	31.37	31.37	3.16%	696,041
May 12, 2026	32.15	32.47	30.28	30.41	30.41	-6.86%	532,512
May 11, 2026	34.00	34.48	32.42	32.65	32.65	0.03%	629,009
May 8, 2026	31.02	32.76	30.90	32.64	32.64	4.99%	484,933
May 7, 2026	31.00	31.33	29.44	31.09	31.09	5.10%	582,754
May 6, 2026	27.98	29.72	27.98	29.58	29.58	6.59%	263,896
May 5, 2026	28.60	29.06	27.63	27.75	27.75	-1.80%	424,668
May 4, 2026	27.40	28.44	27.24	28.26	28.26	2.84%	226,783
May 1, 2026	27.48	27.73	26.87	27.48	27.48	-	161,028
Apr 30, 2026	26.76	27.79	26.43	27.48	27.48	3.89%	1,347,032
Apr 29, 2026	26.56	26.89	25.91	26.45	26.45	-1.01%	209,460
Apr 28, 2026	27.39	27.68	26.65	26.72	26.72	-1.47%	193,158
Apr 27, 2026	26.40	27.50	26.40	27.12	27.12	2.57%	616,294