Oculis Holding AG - OCS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.19	17.23	17.23	17.3	16.98	15,641
September 09, 2025	17.26	17.19	17.19	17.26	16.98	12,430
September 08, 2025	17.25	17.25	17.25	17.34	17.08	13,633
September 05, 2025	17.25	17.22	17.22	17.29	17.03	16,400
September 04, 2025	16.56	17.16	17.16	17.16	16.56	12,420
September 03, 2025	16.47	16.36	16.36	16.48	16.2	11,587
September 02, 2025	16.3	16.15	16.15	16.6	16	19,500
August 29, 2025	16.37	16.13	16.13	16.37	16.08	10,420
August 28, 2025	17.2	16.35	16.35	17.2	16.35	27,251
August 27, 2025	17.5	17.33	17.33	17.6	17.16	29,820
August 26, 2025	17.79	17.53	17.53	17.82	17.53	5,338
August 25, 2025	17.85	17.79	17.79	18.1	17.7	4,314
August 22, 2025	17.88	17.85	17.85	18.23	17.68	17,831
August 21, 2025	17.66	17.8	17.8	17.89	17.66	2,529
August 20, 2025	17.92	17.55	17.55	17.95	17.51	31,515
August 19, 2025	18.16	17.95	17.95	18.16	17.7	13,300
August 18, 2025	17.91	18.06	18.06	18.1	17.91	2,500
August 15, 2025	17.85	17.9	17.9	18.25	17.85	2,003
August 14, 2025	18.09	17.8	17.8	18.09	17.7	6,624
August 13, 2025	18.18	18.05	18.05	18.2	18	9,809
August 12, 2025	18.35	18.12	18.12	18.35	17.91	6,119
August 11, 2025	18.19	17.97	17.97	18.35	17.89	6,200
August 08, 2025	18.07	18.21	18.21	18.29	18.07	4,544
August 07, 2025	18.08	18.2	18.2	18.25	17.99	5,162
August 06, 2025	17.94	18.2	18.2	18.2	17.71	7,100
August 05, 2025	17.9	17.84	17.84	18	17.75	9,800
August 04, 2025	17.61	17.94	17.94	17.94	17.61	1,600
August 01, 2025	17.64	17.7	17.7	17.9	17.52	8,000
July 31, 2025	17.76	17.64	17.64	17.9	17.4	21,900
July 30, 2025	18.06	17.73	17.73	18.06	17.27	36,100
July 29, 2025	18.07	18.1	18.1	18.57	17.95	43,121

Oculis Holding AG (OCS) NASDAQ