Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
18.05
-0.07 (-0.39%)
Aug 13, 2025, 4:00 PM - Market closed
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.18 | 18.20 | 18.00 | 18.05 | 18.05 | -0.39% | 9,809 |
| Aug 12, 2025 | 18.35 | 18.35 | 17.91 | 18.12 | 18.12 | 0.83% | 6,119 |
| Aug 11, 2025 | 18.19 | 18.35 | 17.89 | 17.97 | 17.97 | -1.32% | 6,187 |
| Aug 8, 2025 | 18.07 | 18.29 | 18.07 | 18.21 | 18.21 | 0.05% | 4,544 |
| Aug 7, 2025 | 18.08 | 18.25 | 17.99 | 18.20 | 18.20 | - | 5,007 |
| Aug 6, 2025 | 17.94 | 18.20 | 17.71 | 18.20 | 18.20 | 2.02% | 7,073 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.75 | 17.84 | 17.84 | -0.56% | 9,778 |
| Aug 4, 2025 | 17.61 | 17.94 | 17.61 | 17.94 | 17.94 | 1.36% | 1,571 |
| Aug 1, 2025 | 17.64 | 17.90 | 17.52 | 17.70 | 17.70 | 0.34% | 7,983 |
| Jul 31, 2025 | 17.76 | 17.90 | 17.40 | 17.64 | 17.64 | -0.51% | 21,879 |
| Jul 30, 2025 | 18.06 | 18.06 | 17.27 | 17.73 | 17.73 | -2.04% | 36,082 |
| Jul 29, 2025 | 18.07 | 18.57 | 17.95 | 18.10 | 18.10 | 1.12% | 43,121 |
| Jul 28, 2025 | 17.88 | 18.18 | 17.80 | 17.90 | 17.90 | 1.07% | 4,460 |
| Jul 25, 2025 | 17.65 | 18.03 | 17.53 | 17.71 | 17.71 | 0.34% | 5,906 |
| Jul 24, 2025 | 17.89 | 17.96 | 17.62 | 17.65 | 17.65 | -2.43% | 8,552 |
| Jul 23, 2025 | 17.99 | 18.09 | 17.70 | 18.09 | 18.09 | 2.61% | 3,310 |
| Jul 22, 2025 | 17.47 | 17.85 | 17.41 | 17.63 | 17.63 | 0.74% | 8,001 |
| Jul 21, 2025 | 17.49 | 18.15 | 17.31 | 17.50 | 17.50 | - | 21,592 |
| Jul 18, 2025 | 17.89 | 18.36 | 17.22 | 17.50 | 17.50 | -3.69% | 30,675 |
| Jul 17, 2025 | 18.17 | 18.20 | 17.99 | 18.17 | 18.17 | 1.74% | 6,005 |
| Jul 16, 2025 | 17.98 | 18.19 | 17.71 | 17.86 | 17.86 | -0.17% | 6,011 |
| Jul 15, 2025 | 18.07 | 18.16 | 17.72 | 17.89 | 17.89 | -1.49% | 2,838 |
| Jul 14, 2025 | 18.16 | 18.36 | 18.00 | 18.16 | 18.16 | 0.55% | 5,552 |
| Jul 11, 2025 | 18.23 | 18.90 | 17.99 | 18.06 | 18.06 | -1.85% | 24,376 |
| Jul 10, 2025 | 18.47 | 18.47 | 18.21 | 18.40 | 18.40 | -0.16% | 10,637 |
| Jul 9, 2025 | 18.51 | 18.88 | 18.37 | 18.43 | 18.43 | -1.13% | 10,438 |
| Jul 8, 2025 | 19.24 | 19.24 | 18.61 | 18.64 | 18.64 | -0.53% | 15,023 |
| Jul 7, 2025 | 18.62 | 18.94 | 18.61 | 18.74 | 18.74 | -1.37% | 12,628 |
| Jul 3, 2025 | 19.15 | 19.15 | 18.94 | 19.00 | 19.00 | -0.81% | 8,545 |
| Jul 2, 2025 | 19.29 | 19.29 | 18.87 | 19.16 | 19.16 | 1.03% | 12,263 |
| Jul 1, 2025 | 19.35 | 19.39 | 18.92 | 18.96 | 18.96 | -2.32% | 30,318 |
| Jun 30, 2025 | 19.60 | 19.60 | 19.11 | 19.41 | 19.41 | 0.31% | 16,275 |
| Jun 27, 2025 | 19.60 | 19.60 | 19.27 | 19.35 | 19.35 | -0.67% | 10,103 |
| Jun 26, 2025 | 19.45 | 19.50 | 19.33 | 19.48 | 19.48 | 0.21% | 15,198 |
| Jun 25, 2025 | 19.67 | 19.67 | 19.40 | 19.44 | 19.44 | -1.57% | 12,257 |
| Jun 24, 2025 | 19.75 | 19.75 | 19.30 | 19.75 | 19.75 | 0.51% | 32,078 |
| Jun 23, 2025 | 19.40 | 19.65 | 19.16 | 19.65 | 19.65 | 1.92% | 12,408 |
| Jun 20, 2025 | 19.22 | 19.48 | 18.98 | 19.28 | 19.28 | -1.03% | 45,000 |
| Jun 18, 2025 | 19.68 | 19.70 | 19.31 | 19.48 | 19.48 | -1.27% | 18,118 |
| Jun 17, 2025 | 19.16 | 19.73 | 19.16 | 19.73 | 19.73 | 2.55% | 10,344 |
| Jun 16, 2025 | 19.22 | 19.32 | 19.13 | 19.24 | 19.24 | 1.16% | 9,518 |
| Jun 13, 2025 | 19.68 | 19.70 | 18.64 | 19.02 | 19.02 | -3.35% | 71,717 |
| Jun 12, 2025 | 19.79 | 19.79 | 19.50 | 19.68 | 19.68 | 0.25% | 19,651 |
| Jun 11, 2025 | 19.81 | 20.00 | 19.45 | 19.63 | 19.63 | -0.81% | 45,459 |
| Jun 10, 2025 | 20.18 | 20.18 | 19.30 | 19.79 | 19.79 | -0.63% | 30,342 |
| Jun 9, 2025 | 20.16 | 20.39 | 19.43 | 19.92 | 19.92 | -0.03% | 65,314 |
| Jun 6, 2025 | 19.80 | 20.14 | 19.66 | 19.92 | 19.92 | 1.84% | 42,605 |
| Jun 5, 2025 | 19.34 | 19.60 | 19.16 | 19.56 | 19.56 | 2.14% | 34,216 |
| Jun 4, 2025 | 19.71 | 19.75 | 19.00 | 19.15 | 19.15 | -1.49% | 34,858 |
| Jun 3, 2025 | 19.49 | 19.50 | 19.15 | 19.44 | 19.44 | 1.14% | 12,452 |