Oculis Holding AG - OCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.98	19.7	19.7	19.84	18.98	92,593
December 03, 2025	18.96	18.99	18.99	19.03	18.71	45,804
December 02, 2025	19.06	18.79	18.79	19.06	18.64	94,241
December 01, 2025	19.02	19	19	19.1	18.82	134,900
November 28, 2025	18.91	19	19	19.05	18.83	100,900
November 26, 2025	19.46	18.91	18.91	19.61	18.76	62,645
November 25, 2025	19.42	19.33	19.33	19.45	19.25	122,814
November 24, 2025	19.4	19.29	19.29	19.4	19.16	102,924
November 21, 2025	19.22	19.26	19.26	19.31	19.07	100,944
November 20, 2025	19.27	19.22	19.22	19.43	19.16	96,900
November 19, 2025	19.32	19.27	19.27	19.36	19.15	112,606
November 18, 2025	19.15	19.29	19.29	19.33	19.11	90,300
November 17, 2025	19.41	19.15	19.15	19.7	19.01	98,000
November 14, 2025	19.13	19.6	19.6	19.87	19.13	197,113
November 13, 2025	18.9	19.29	19.29	19.47	18.86	145,800
November 12, 2025	19.45	18.9	18.9	19.52	18.88	77,400
November 11, 2025	19.42	19.42	19.42	19.54	19.3	136,010
November 10, 2025	19.23	19.42	19.42	19.68	19.16	159,937
November 07, 2025	19.62	19.23	19.23	19.62	19.02	39,200
November 06, 2025	19.33	19.41	19.41	19.63	19.3	123,500
November 05, 2025	19.27	19.33	19.33	19.57	19.2	122,042
November 04, 2025	19.31	19.27	19.27	19.41	19.01	61,684
November 03, 2025	19.28	19.48	19.48	20.08	19	198,700
October 31, 2025	20.16	19.28	19.28	20.55	19.13	242,645
October 30, 2025	21.98	20.09	20.09	21.98	20	335,905
October 29, 2025	21.21	21.55	21.55	21.68	21.2	61,037
October 28, 2025	21.5	21	21	21.59	20.91	37,449
October 27, 2025	21.33	21.56	21.56	21.76	21.3	31,500
October 24, 2025	21.84	21.25	21.25	21.84	20.61	107,837
October 23, 2025	21.28	21.35	21.35	21.58	21.22	16,700
October 22, 2025	21.83	21.2	21.2	21.94	20.86	51,000
October 21, 2025	21.93	21.82	21.82	21.93	21.52	66,084
October 20, 2025	21.86	21.82	21.82	22	21.6	43,300
October 17, 2025	21.3	21.75	21.75	21.76	21.19	98,500
October 16, 2025	21.35	21.55	21.55	21.79	21.29	81,400
October 15, 2025	21.7	21.36	21.36	21.7	20.97	111,132
October 14, 2025	21.08	21.54	21.54	21.64	20.91	97,944
October 13, 2025	21.2	21	21	21.4	20.82	77,944
October 10, 2025	21.5	21.09	21.09	21.94	20.75	344,125
October 09, 2025	19.8	21.13	21.13	21.4	19.8	179,550
October 08, 2025	19.5	19.87	19.87	19.95	19.35	79,020
October 07, 2025	19.25	19.06	19.06	19.49	18.52	142,643
October 06, 2025	17.86	18.56	18.56	18.56	17.86	63,912
October 03, 2025	17.56	17.57	17.57	17.57	17.47	20,345
October 02, 2025	17.43	17.47	17.47	17.58	17.26	16,532
October 01, 2025	17.58	17.4	17.4	17.9	17.27	18,900
September 30, 2025	17.36	17.58	17.58	17.74	17.33	16,243
September 29, 2025	17.63	17.54	17.54	17.8	17.42	19,300
September 26, 2025	17.5	17.63	17.63	17.68	17.31	28,430
September 25, 2025	17.59	17.5	17.5	17.6	17.03	36,500
September 24, 2025	17.75	17.72	17.72	17.75	17.53	13,004
September 23, 2025	17.7	17.75	17.75	18	17.24	26,814
September 22, 2025	17.15	17.73	17.73	17.73	16.66	85,300
September 19, 2025	17.32	16.62	16.62	17.34	16.61	41,800
September 18, 2025	17.36	17.4	17.4	17.45	17.21	16,200
September 17, 2025	17.44	17.4	17.4	17.45	17.21	29,400
September 16, 2025	17.41	17.66	17.66	17.75	17.35	11,000
September 15, 2025	17.34	17.33	17.33	17.49	17.18	13,734
September 12, 2025	17.2	17.4	17.4	17.46	16.94	11,200
September 11, 2025	17.23	17.22	17.22	17.34	16.99	18,100

Oculis Holding AG (OCS) NASDAQ