Oculis Holding AG (OCSAW)
NASDAQ: OCSAW · Real-Time Price · USD · Warrants
5.12
-0.08 (-1.54%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | -1.54% | 909 |
| Jul 9, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | - | 1,753 |
| Jul 2, 2026 | 5.07 | 5.27 | 5.07 | 5.20 | 5.20 | 3.79% | 2,873 |
| Jul 1, 2026 | 5.25 | 5.79 | 5.01 | 5.01 | 5.01 | 0.20% | 3,796 |
| Jun 30, 2026 | 5.00 | 5.03 | 4.96 | 5.00 | 5.00 | 4.38% | 3,756 |
| Jun 29, 2026 | 4.36 | 4.79 | 4.34 | 4.79 | 4.79 | 13.51% | 4,786 |
| Jun 26, 2026 | 4.23 | 4.25 | 4.22 | 4.22 | 4.22 | - | 1,600 |
| Jun 25, 2026 | 4.25 | 4.28 | 4.22 | 4.22 | 4.22 | 2.68% | 852 |
| Jun 24, 2026 | 4.25 | 4.30 | 4.02 | 4.11 | 4.11 | -7.01% | 4,445 |
| Jun 23, 2026 | 4.31 | 4.42 | 4.31 | 4.42 | 4.42 | -1.56% | 732 |
| Jun 22, 2026 | 4.20 | 5.03 | 4.00 | 4.49 | 4.49 | 0.22% | 13,348 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.48 | 4.48 | 4.48 | 8.21% | 403 |
| Jun 17, 2026 | 4.16 | 4.21 | 4.00 | 4.14 | 4.14 | -8.61% | 2,249 |
| Jun 16, 2026 | 4.24 | 4.82 | 3.98 | 4.53 | 4.53 | 10.49% | 13,007 |
| Jun 15, 2026 | 5.13 | 5.13 | 3.85 | 4.10 | 4.10 | -5.74% | 27,227 |
| Jun 12, 2026 | 4.20 | 4.40 | 4.20 | 4.35 | 4.35 | 13.58% | 6,108 |
| Jun 10, 2026 | 3.70 | 4.28 | 3.70 | 3.83 | 3.83 | -3.04% | 32,791 |
| Jun 9, 2026 | 4.10 | 4.36 | 3.68 | 3.95 | 3.95 | 3.95% | 22,222 |
| Jun 8, 2026 | 4.27 | 4.27 | 3.63 | 3.80 | 3.80 | -9.85% | 24,654 |
| Jun 5, 2026 | 4.43 | 5.01 | 4.02 | 4.22 | 4.22 | -4.20% | 15,847 |
| Jun 4, 2026 | 4.36 | 5.22 | 4.21 | 4.40 | 4.40 | -15.87% | 21,217 |
| Jun 3, 2026 | 4.50 | 5.60 | 3.80 | 5.23 | 5.23 | 5.87% | 10,946 |
| Jun 2, 2026 | 5.11 | 5.60 | 4.80 | 4.94 | 4.94 | -24.00% | 19,498 |
| Jun 1, 2026 | 5.00 | 7.70 | 3.64 | 6.50 | 6.50 | -47.07% | 66,633 |
| May 29, 2026 | 18.00 | 18.00 | 9.49 | 12.28 | 12.28 | -33.22% | 14,158 |
| May 28, 2026 | 17.90 | 18.39 | 17.90 | 18.39 | 18.39 | -6.46% | 200 |
| May 22, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - | 203 |
| May 21, 2026 | 17.50 | 19.66 | 17.42 | 19.66 | 19.66 | 19.80% | 2,394 |
| May 20, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -6.23% | 121 |
| May 18, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -8.28% | 600 |
| May 14, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -14.44% | 101 |
| May 11, 2026 | 22.64 | 22.64 | 22.30 | 22.30 | 22.30 | 6.19% | 200 |
| May 8, 2026 | 19.76 | 21.07 | 19.76 | 21.00 | 21.00 | 6.49% | 5,252 |
| May 7, 2026 | 18.61 | 19.72 | 18.61 | 19.72 | 19.72 | 7.26% | 1,781 |
| May 6, 2026 | 16.87 | 18.43 | 16.87 | 18.39 | 18.39 | 5.36% | 6,138 |
| May 5, 2026 | 16.98 | 17.94 | 16.98 | 17.45 | 17.45 | 5.63% | 1,058 |
| May 4, 2026 | 16.00 | 16.52 | 16.00 | 16.52 | 16.52 | 3.64% | 904 |
| May 1, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.06% | 109 |
| Apr 27, 2026 | 15.70 | 16.11 | 15.70 | 16.11 | 16.11 | 3.37% | 200 |
| Apr 24, 2026 | 15.17 | 15.59 | 15.17 | 15.59 | 15.59 | 3.08% | 804 |
| Apr 23, 2026 | 15.55 | 15.55 | 15.12 | 15.12 | 15.12 | -9.16% | 302 |
| Apr 22, 2026 | 16.22 | 16.65 | 16.22 | 16.65 | 16.65 | 1.12% | 894 |
| Apr 21, 2026 | 16.26 | 16.46 | 16.02 | 16.46 | 16.46 | -7.63% | 901 |
| Apr 20, 2026 | 16.20 | 17.82 | 16.20 | 17.82 | 17.82 | 9.63% | 2,061 |
| Apr 17, 2026 | 15.90 | 16.26 | 15.55 | 16.26 | 16.26 | -8.81% | 451 |
| Apr 14, 2026 | 15.81 | 17.83 | 15.79 | 17.83 | 17.83 | 10.20% | 1,543 |
| Apr 13, 2026 | 15.64 | 16.42 | 15.45 | 16.18 | 16.18 | 1.73% | 4,280 |
| Apr 9, 2026 | 15.60 | 15.90 | 15.60 | 15.90 | 15.90 | 10.80% | 602 |
| Apr 7, 2026 | 16.00 | 16.00 | 14.35 | 14.35 | 14.35 | -10.31% | 5,155 |
| Apr 1, 2026 | 16.65 | 16.65 | 16.00 | 16.00 | 16.00 | 23.08% | 340 |