Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
17.60
-0.98 (-5.27%)
At close: May 12, 2025, 4:00 PM
18.20
+0.60 (3.41%)
After-hours: May 12, 2025, 5:23 PM EDT
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 18.40 | 18.48 | 17.57 | 17.60 | 17.60 | -5.27% | 36,508 |
| May 9, 2025 | 18.85 | 19.17 | 18.41 | 18.58 | 18.58 | -0.64% | 41,963 |
| May 8, 2025 | 18.98 | 19.50 | 18.20 | 18.70 | 18.70 | 1.52% | 39,571 |
| May 7, 2025 | 18.36 | 18.43 | 18.01 | 18.42 | 18.42 | 0.60% | 13,325 |
| May 6, 2025 | 18.65 | 18.78 | 18.09 | 18.31 | 18.31 | -1.40% | 10,276 |
| May 5, 2025 | 19.17 | 19.18 | 18.43 | 18.57 | 18.57 | -1.59% | 39,159 |
| May 2, 2025 | 18.21 | 19.19 | 17.89 | 18.87 | 18.87 | 6.43% | 70,617 |
| May 1, 2025 | 17.30 | 18.23 | 17.11 | 17.73 | 17.73 | 1.90% | 63,615 |
| Apr 30, 2025 | 17.41 | 17.41 | 17.01 | 17.40 | 17.40 | -0.97% | 19,007 |
| Apr 29, 2025 | 17.57 | 17.65 | 17.35 | 17.57 | 17.57 | -1.62% | 27,273 |
| Apr 28, 2025 | 17.16 | 18.30 | 17.16 | 17.86 | 17.86 | 5.06% | 9,232 |
| Apr 25, 2025 | 18.04 | 18.04 | 16.77 | 17.00 | 17.00 | -5.82% | 63,796 |
| Apr 24, 2025 | 18.16 | 18.38 | 18.00 | 18.05 | 18.05 | 0.89% | 24,743 |
| Apr 23, 2025 | 17.79 | 18.00 | 17.73 | 17.89 | 17.89 | 0.62% | 6,953 |
| Apr 22, 2025 | 18.22 | 18.22 | 17.54 | 17.78 | 17.78 | -1.88% | 12,769 |
| Apr 21, 2025 | 18.28 | 18.28 | 17.76 | 18.12 | 18.12 | -0.82% | 18,519 |
| Apr 17, 2025 | 18.55 | 18.55 | 18.01 | 18.27 | 18.27 | 1.39% | 25,926 |
| Apr 16, 2025 | 17.93 | 18.18 | 17.50 | 18.02 | 18.02 | 0.50% | 28,923 |
| Apr 15, 2025 | 17.35 | 17.95 | 17.35 | 17.93 | 17.93 | 4.49% | 29,524 |
| Apr 14, 2025 | 16.90 | 17.24 | 16.60 | 17.16 | 17.16 | 2.45% | 14,276 |
| Apr 11, 2025 | 16.32 | 16.89 | 16.19 | 16.75 | 16.75 | 3.72% | 48,081 |
| Apr 10, 2025 | 16.29 | 16.29 | 15.40 | 16.15 | 16.15 | -0.55% | 37,664 |
| Apr 9, 2025 | 14.50 | 16.39 | 14.00 | 16.24 | 16.24 | 9.73% | 100,748 |
| Apr 8, 2025 | 15.30 | 15.58 | 14.67 | 14.80 | 14.80 | 2.99% | 51,586 |
| Apr 7, 2025 | 15.50 | 15.50 | 14.04 | 14.37 | 14.37 | -7.29% | 174,239 |
| Apr 4, 2025 | 16.00 | 16.42 | 15.30 | 15.50 | 15.50 | -11.88% | 95,733 |
| Apr 3, 2025 | 18.00 | 18.09 | 17.53 | 17.59 | 17.59 | -3.88% | 36,392 |
| Apr 2, 2025 | 18.48 | 18.69 | 18.18 | 18.30 | 18.30 | -1.93% | 46,221 |
| Apr 1, 2025 | 19.10 | 19.10 | 18.32 | 18.66 | 18.66 | -1.94% | 29,945 |
| Mar 31, 2025 | 19.26 | 19.98 | 18.67 | 19.03 | 19.03 | -0.78% | 33,396 |
| Mar 28, 2025 | 19.45 | 19.92 | 19.00 | 19.18 | 19.18 | -1.13% | 35,765 |
| Mar 27, 2025 | 19.78 | 19.78 | 19.08 | 19.40 | 19.40 | -1.32% | 36,575 |
| Mar 26, 2025 | 19.99 | 20.00 | 19.60 | 19.66 | 19.66 | -0.10% | 29,641 |
| Mar 25, 2025 | 19.76 | 19.99 | 19.43 | 19.68 | 19.68 | 0.36% | 21,472 |
| Mar 24, 2025 | 19.45 | 19.73 | 19.22 | 19.61 | 19.61 | 0.20% | 35,820 |
| Mar 21, 2025 | 19.20 | 19.84 | 19.20 | 19.57 | 19.57 | -0.36% | 51,965 |
| Mar 20, 2025 | 18.99 | 19.81 | 18.88 | 19.64 | 19.64 | 4.80% | 47,863 |
| Mar 19, 2025 | 18.96 | 18.99 | 18.30 | 18.74 | 18.74 | -1.21% | 39,125 |
| Mar 18, 2025 | 18.81 | 18.97 | 18.41 | 18.97 | 18.97 | 0.74% | 30,834 |
| Mar 17, 2025 | 18.65 | 18.90 | 18.65 | 18.83 | 18.83 | 0.32% | 32,733 |
| Mar 14, 2025 | 18.66 | 18.78 | 18.36 | 18.77 | 18.77 | 0.37% | 72,194 |
| Mar 13, 2025 | 18.80 | 19.26 | 18.61 | 18.70 | 18.70 | -0.74% | 41,629 |
| Mar 12, 2025 | 17.49 | 18.90 | 17.49 | 18.84 | 18.84 | 2.39% | 33,026 |
| Mar 11, 2025 | 18.22 | 18.58 | 18.11 | 18.40 | 18.40 | 0.55% | 59,598 |
| Mar 10, 2025 | 18.73 | 18.73 | 18.24 | 18.30 | 18.30 | -2.87% | 49,384 |
| Mar 7, 2025 | 18.74 | 19.22 | 18.69 | 18.84 | 18.84 | 0.69% | 23,438 |
| Mar 6, 2025 | 18.83 | 19.11 | 18.70 | 18.71 | 18.71 | -1.42% | 57,354 |
| Mar 5, 2025 | 19.00 | 19.11 | 18.84 | 18.98 | 18.98 | 5.50% | 53,125 |
| Mar 4, 2025 | 19.42 | 19.42 | 17.92 | 17.99 | 17.99 | -7.93% | 80,640 |
| Mar 3, 2025 | 19.60 | 19.84 | 19.50 | 19.54 | 19.54 | -0.20% | 34,740 |