Oculis Holding AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	27.40	28.44	27.24	28.26	28.26	2.84%	220,996
May 1, 2026	27.48	27.73	26.87	27.48	27.48	-	159,983
Apr 30, 2026	26.76	27.79	26.43	27.48	27.48	3.89%	1,339,321
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
Apr 24, 2026	26.77	27.33	26.04	26.44	26.44	-1.23%	310,630
Apr 23, 2026	27.85	28.04	26.45	26.77	26.77	-3.88%	415,793
Apr 22, 2026	27.54	28.60	27.06	27.85	27.85	1.72%	909,365
Apr 21, 2026	28.61	29.19	27.19	27.38	27.38	-4.30%	1,083,722
Apr 20, 2026	27.99	29.43	27.85	28.61	28.61	4.19%	599,240
Apr 17, 2026	27.48	27.71	26.88	27.46	27.46	0.33%	367,413
Apr 16, 2026	27.54	27.91	27.00	27.37	27.37	-0.62%	206,542
Apr 15, 2026	27.51	28.13	27.38	27.54	27.54	-0.22%	147,406
Apr 14, 2026	27.27	28.30	27.25	27.60	27.60	1.77%	157,869
Apr 13, 2026	27.13	27.62	26.90	27.12	27.12	-0.66%	215,429
Apr 10, 2026	27.45	27.72	27.03	27.30	27.30	0.40%	133,586
Apr 9, 2026	27.34	27.63	26.94	27.19	27.19	-0.55%	104,233
Apr 8, 2026	26.96	27.50	26.82	27.34	27.34	3.56%	145,668
Apr 7, 2026	26.16	26.80	25.85	26.40	26.40	0.23%	173,637
Apr 6, 2026	26.51	26.94	26.07	26.34	26.34	-1.09%	139,183
Apr 2, 2026	26.41	27.00	26.08	26.63	26.63	-1.48%	109,784
Apr 1, 2026	26.91	27.93	26.61	27.03	27.03	1.65%	353,974
Mar 31, 2026	24.89	27.08	24.89	26.59	26.59	8.31%	306,791
Mar 30, 2026	24.85	26.81	24.32	24.55	24.55	-0.57%	219,113
Mar 27, 2026	24.88	25.09	24.32	24.69	24.69	-1.20%	126,145
Mar 26, 2026	24.81	25.18	24.59	24.99	24.99	-0.04%	113,125
Mar 25, 2026	24.79	25.62	24.79	25.00	25.00	1.96%	323,374
Mar 24, 2026	24.48	24.86	24.02	24.52	24.52	-0.33%	214,236
Mar 23, 2026	25.01	25.96	24.46	24.60	24.60	-1.05%	249,754
Mar 20, 2026	25.49	26.01	24.54	24.86	24.86	-2.01%	282,053
Mar 19, 2026	26.09	26.36	24.98	25.37	25.37	-3.54%	473,514
Mar 18, 2026	26.79	27.09	26.26	26.30	26.30	-2.30%	155,010
Mar 17, 2026	26.01	27.00	26.01	26.92	26.92	3.46%	115,240
Mar 16, 2026	25.59	26.40	25.45	26.02	26.02	2.32%	265,998
Mar 13, 2026	27.00	27.17	25.03	25.43	25.43	-6.15%	585,449
Mar 12, 2026	27.15	27.40	26.52	27.10	27.10	-0.68%	230,899
Mar 11, 2026	29.13	29.15	26.94	27.28	27.28	-4.78%	368,407
Mar 10, 2026	27.53	29.11	27.00	28.65	28.65	4.49%	2,016,841
Mar 9, 2026	26.40	27.50	26.25	27.42	27.42	1.71%	288,028
Mar 6, 2026	27.73	28.00	26.81	26.96	26.96	-2.81%	266,966
Mar 5, 2026	28.33	28.59	27.50	27.74	27.74	0.07%	418,933
Mar 4, 2026	27.57	28.70	26.91	27.72	27.72	0.54%	367,426
Mar 3, 2026	28.00	28.06	27.06	27.57	27.57	-3.64%	292,282
Mar 2, 2026	28.81	29.00	27.71	28.61	28.61	-2.72%	416,827
Feb 27, 2026	29.77	29.79	29.01	29.41	29.41	-1.93%	214,096
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%	266,397
Feb 24, 2026	28.49	29.80	28.32	29.63	29.63	3.42%	240,831
Feb 23, 2026	29.10	29.20	28.22	28.65	28.65	-1.78%	529,662