Oculis Holding AG (OCSAW)
NASDAQ: OCSAW · Real-Time Price · USD · Warrants
2.736
-0.049 (-1.76%)
Sep 28, 2026, 4:00 PM EDT - Market closed
Oculis Holding AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.68 | 2.96 | 2.68 | 2.74 | 2.74 | -1.76% | 3,730 |
| Sep 25, 2026 | 3.10 | 3.10 | 2.65 | 2.79 | 2.79 | -7.17% | 6,308 |
| Sep 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 210 |
| Sep 23, 2026 | 3.07 | 3.65 | 3.00 | 3.00 | 3.00 | -4.46% | 5,276 |
| Sep 16, 2026 | 2.87 | 3.19 | 2.71 | 3.14 | 3.14 | 4.32% | 5,018 |
| Sep 15, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -21.41% | 401 |
| Sep 9, 2026 | 4.10 | 4.10 | 3.83 | 3.83 | 3.83 | -17.19% | 998 |
| Sep 8, 2026 | 4.63 | 4.63 | 4.08 | 4.63 | 4.63 | -3.44% | 520 |
| Aug 26, 2026 | 5.37 | 8.68 | 4.46 | 4.79 | 4.79 | -6.63% | 9,125 |
| Aug 25, 2026 | 5.13 | 5.13 | 4.77 | 5.13 | 5.13 | 0.88% | 3,571 |
| Aug 21, 2026 | 4.76 | 5.09 | 4.76 | 5.09 | 5.09 | 1.21% | 2,072 |
| Aug 19, 2026 | 5.37 | 5.38 | 5.02 | 5.02 | 5.02 | -0.22% | 3,221 |
| Aug 18, 2026 | 4.69 | 5.04 | 4.67 | 5.04 | 5.04 | 6.00% | 3,288 |
| Aug 17, 2026 | 4.72 | 5.07 | 4.71 | 4.75 | 4.75 | -5.00% | 2,010 |
| Aug 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 277 |
| Aug 3, 2026 | 4.03 | 4.66 | 4.03 | 4.50 | 4.50 | 17.49% | 2,814 |
| Jul 30, 2026 | 3.82 | 3.83 | 3.82 | 3.83 | 3.83 | 5.51% | 1,107 |
| Jul 29, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | 110 |
| Jul 28, 2026 | 3.80 | 3.89 | 3.63 | 3.67 | 3.67 | -3.93% | 5,317 |
| Jul 27, 2026 | 3.92 | 4.05 | 3.82 | 3.82 | 3.82 | -4.50% | 5,713 |
| Jul 24, 2026 | 4.01 | 4.04 | 3.86 | 4.00 | 4.00 | - | 3,231 |
| Jul 23, 2026 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -1.72% | 2,816 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.75% | 301 |
| Jul 20, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -12.95% | 602 |
| Jul 17, 2026 | 4.60 | 4.75 | 4.51 | 4.60 | 4.60 | 0.55% | 5,346 |
| Jul 16, 2026 | 5.30 | 5.30 | 4.49 | 4.57 | 4.57 | -4.19% | 17,274 |
| Jul 15, 2026 | 5.35 | 5.35 | 4.54 | 4.77 | 4.77 | -2.05% | 4,715 |
| Jul 14, 2026 | 5.60 | 6.00 | 4.81 | 4.87 | 4.87 | -6.17% | 5,382 |
| Jul 13, 2026 | 5.23 | 5.76 | 4.96 | 5.19 | 5.19 | 1.37% | 5,153 |
| 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 |