Oculis Holding AG (OCSAW)
NASDAQ: OCSAW · Real-Time Price · USD · Warrants
17.51
0.00 (0.00%)
Feb 27, 2026, 4:00 PM EST - Market closed
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.19 | 18.19 | 17.47 | 17.51 | - | -4.11% | - |
| Feb 26, 2026 | 18.67 | 18.67 | 18.26 | 18.26 | 18.26 | -1.30% | 641 |
| Feb 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 4.23% | 919 |
| Feb 24, 2026 | 17.50 | 17.75 | 17.48 | 17.75 | 17.75 | 6.29% | 3,795 |
| Feb 23, 2026 | 16.73 | 17.72 | 16.68 | 16.70 | 16.70 | -5.81% | 631 |
| Feb 20, 2026 | 17.56 | 17.73 | 17.53 | 17.73 | 17.73 | 1.31% | 835 |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 104 |
| Feb 17, 2026 | 17.25 | 17.25 | 17.09 | 17.20 | 17.20 | 1.36% | 4,789 |
| Feb 12, 2026 | 16.98 | 16.98 | 16.97 | 16.97 | 16.97 | -2.02% | 600 |
| Feb 11, 2026 | 17.31 | 17.32 | 17.29 | 17.32 | 17.32 | 0.06% | 1,556 |
| Feb 10, 2026 | 17.00 | 17.32 | 17.00 | 17.31 | 17.31 | 0.64% | 3,963 |
| Feb 9, 2026 | 16.85 | 17.20 | 16.85 | 17.20 | 17.20 | 2.14% | 10,849 |
| Feb 6, 2026 | 16.75 | 16.84 | 16.68 | 16.84 | 16.84 | 14.56% | 5,557 |
| Feb 5, 2026 | 15.33 | 15.33 | 14.46 | 14.70 | 14.70 | -2.20% | 12,719 |
| Feb 4, 2026 | 15.05 | 15.05 | 15.03 | 15.03 | 15.03 | -13.95% | 381 |
| Feb 3, 2026 | 17.43 | 17.50 | 17.43 | 17.47 | 17.47 | 0.09% | 1,489 |
| Feb 2, 2026 | 17.30 | 17.50 | 17.05 | 17.45 | 17.45 | 3.87% | 17,898 |
| Jan 30, 2026 | 16.85 | 17.17 | 16.40 | 16.80 | 16.80 | 3.13% | 26,993 |
| Jan 29, 2026 | 16.53 | 16.53 | 16.29 | 16.29 | 16.29 | -4.18% | 1,130 |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | 689 |
| Jan 27, 2026 | 15.56 | 16.00 | 15.38 | 16.00 | 16.00 | 5.12% | 2,540 |
| Jan 26, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -2.60% | 400 |
| Jan 23, 2026 | 15.03 | 15.63 | 15.00 | 15.63 | 15.63 | 2.94% | 957 |
| Jan 22, 2026 | 15.22 | 15.22 | 15.18 | 15.18 | 15.18 | 6.01% | 2,234 |
| Jan 21, 2026 | 14.85 | 15.00 | 14.27 | 14.32 | 14.32 | -1.17% | 32,278 |
| Jan 20, 2026 | 14.55 | 14.55 | 14.40 | 14.49 | 14.49 | 3.50% | 10,792 |
| Jan 16, 2026 | 13.12 | 14.00 | 13.12 | 14.00 | 14.00 | 16.67% | 824 |
| Jan 14, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% | 6,632 |
| Jan 9, 2026 | 11.00 | 12.00 | 11.00 | 11.90 | 11.90 | 13.33% | 3,736 |
| Jan 8, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 1.16% | 899 |
| Jan 6, 2026 | 10.24 | 10.41 | 10.23 | 10.38 | 10.38 | 21.26% | 8,705 |
| Dec 31, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -4.78% | 178 |
| Dec 30, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.22% | 200 |
| Dec 10, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.70% | 130 |
| Dec 9, 2025 | 9.75 | 9.75 | 9.26 | 9.26 | 9.26 | -4.54% | 204 |
| Dec 8, 2025 | 9.88 | 9.88 | 9.14 | 9.70 | 9.70 | 3.08% | 642 |
| Dec 5, 2025 | 9.74 | 9.74 | 9.21 | 9.41 | 9.41 | 21.11% | 438 |
| Nov 25, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -2.88% | 241 |
| Nov 17, 2025 | 8.00 | 8.05 | 8.00 | 8.00 | 8.00 | -1.11% | 791 |
| Nov 14, 2025 | 7.60 | 8.15 | 7.58 | 8.09 | 8.09 | 5.61% | 4,619 |
| Nov 13, 2025 | 7.37 | 7.66 | 7.36 | 7.66 | 7.66 | 1.59% | 956 |
| Nov 12, 2025 | 7.54 | 7.55 | 7.54 | 7.54 | 7.54 | -4.92% | 1,006 |
| Nov 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -1.98% | 101 |
| Nov 3, 2025 | 8.60 | 8.60 | 7.80 | 8.09 | 8.09 | -18.35% | 2,553 |
| Oct 28, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 4.29% | 167 |
| Oct 24, 2025 | 9.72 | 10.53 | 9.15 | 9.50 | 9.50 | -5.85% | 26,698 |
| Oct 23, 2025 | 9.84 | 10.09 | 9.84 | 10.09 | 10.09 | -1.66% | 202 |
| Oct 22, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - | 180 |
| Oct 21, 2025 | 10.23 | 10.50 | 10.23 | 10.26 | 10.26 | 0.10% | 3,962 |
| Oct 20, 2025 | 10.13 | 10.25 | 10.04 | 10.25 | 10.25 | 0.49% | 20,935 |