Oculis Holding AG (OCSAW)
NASDAQ: OCSAW · Real-Time Price · USD · Warrants
8.99
0.00 (0.00%)
Jun 23, 2025, 4:00 PM - Market open
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 26, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 25, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 24, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 23, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 681 |
| Jun 20, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 35 |
| Jun 18, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 20 |
| Jun 17, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 16, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | 16 |
| Jun 13, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - | - |
| Jun 12, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 5.12% | 398 |
| Jun 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -6.03% | 200 |
| Jun 10, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - | - |
| Jun 9, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 8.42% | 541 |
| Jun 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 69 |
| Jun 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | - |
| Jun 4, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - | 2 |
| Jun 3, 2025 | 7.99 | 7.99 | 7.96 | 7.96 | 7.96 | 2.45% | 817 |
| Jun 2, 2025 | 8.40 | 8.40 | 7.77 | 7.77 | 7.77 | -3.12% | 2,816 |
| May 30, 2025 | 8.24 | 8.46 | 8.02 | 8.02 | 8.02 | -0.25% | 4,136 |
| May 29, 2025 | 9.30 | 9.30 | 8.01 | 8.04 | 8.04 | -4.63% | 7,703 |
| May 28, 2025 | 8.70 | 8.85 | 8.17 | 8.43 | 8.43 | -2.20% | 3,730 |
| May 27, 2025 | 8.55 | 8.99 | 7.92 | 8.62 | 8.62 | 7.75% | 9,485 |
| May 23, 2025 | 9.00 | 9.00 | 7.49 | 8.00 | 8.00 | -10.61% | 3,292 |
| May 22, 2025 | 7.48 | 8.95 | 7.48 | 8.95 | 8.95 | 5.05% | 2,001 |
| May 21, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | 1 |
| May 20, 2025 | 7.94 | 8.96 | 6.53 | 8.52 | 8.52 | 7.44% | 3,434 |
| May 19, 2025 | 6.80 | 7.93 | 6.80 | 7.93 | 7.93 | 17.48% | 4,930 |
| May 16, 2025 | 7.33 | 7.33 | 6.75 | 6.75 | 6.75 | -19.16% | 3,734 |
| May 15, 2025 | 7.10 | 8.35 | 7.06 | 8.35 | 8.35 | 7.60% | 6,003 |
| May 14, 2025 | 8.33 | 8.66 | 6.95 | 7.76 | 7.76 | 2.24% | 10,942 |
| May 13, 2025 | 7.00 | 7.59 | 6.30 | 7.59 | 7.59 | 9.52% | 8,942 |
| May 12, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 15.50% | 327 |
| May 9, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 99 |
| May 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 6, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| May 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Apr 30, 2025 | 6.01 | 6.01 | 6.00 | 6.00 | 6.00 | -16.78% | 401 |
| Apr 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Apr 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 1 |
| Apr 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Apr 24, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Apr 23, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | - |
| Apr 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 51 |
| Apr 21, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - | 6 |
| Apr 17, 2025 | 7.74 | 7.74 | 6.82 | 7.21 | 7.21 | 14.26% | 1,219 |
| Apr 16, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |