Skip to main content
Oculis Holding AG (ICE:OCS)
Iceland flag Iceland · Delayed Price · Currency is ISK
2,460.00
+60.00 (2.50%)
At close: Dec 4, 2025

Oculis Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252,420.002,460.002,410.002,460.002,460.002.50%28,606
Dec 3, 20252,420.002,440.002,380.002,400.002,400.00-0.83%19,668
Dec 2, 20252,405.002,420.002,405.002,420.002,420.000.41%11,166
Dec 1, 20252,420.002,420.002,390.002,410.002,410.00-0.41%2,977
Nov 28, 20252,420.002,420.002,400.002,420.002,420.000.41%14,045
Nov 27, 20252,430.002,460.002,400.002,410.002,410.00-0.82%57,794
Nov 26, 20252,430.002,460.002,430.002,430.002,430.00-0.41%55,682
Nov 25, 20252,460.002,460.002,440.002,440.002,440.00-0.41%41,024
Nov 24, 20252,450.002,460.002,440.002,450.002,450.000.62%13,977
Nov 21, 20252,440.002,450.002,420.002,435.002,435.00-0.61%12,223
Nov 20, 20252,450.002,460.002,440.002,450.002,450.00-5,282
Nov 19, 20252,450.002,460.002,440.002,450.002,450.001.24%5,392
Nov 18, 20252,430.002,440.002,420.002,420.002,420.00-1.22%50,813
Nov 17, 20252,460.002,500.002,450.002,450.002,450.00-43,586
Nov 14, 20252,450.002,450.002,430.002,450.002,450.00-34,107
Nov 13, 20252,400.002,450.002,390.002,450.002,450.000.41%12,486
Nov 12, 20252,435.002,450.002,430.002,440.002,440.00-0.41%18,135
Nov 11, 20252,460.002,460.002,440.002,450.002,450.000.41%43,248
Nov 10, 20252,450.002,470.002,440.002,440.002,440.00-6,834
Nov 7, 20252,460.002,470.002,440.002,440.002,440.00-0.41%4,501
Nov 6, 20252,440.002,450.002,440.002,450.002,450.00-78,037
Nov 5, 20252,440.002,450.002,430.002,450.002,450.001.03%18,626
Nov 4, 20252,460.002,470.002,420.002,425.002,425.00-3.00%30,926
Nov 3, 20252,430.002,500.002,400.002,500.002,500.000.81%47,296
Oct 31, 20252,520.002,530.002,480.002,480.002,480.00-2.75%49,187
Oct 30, 20252,550.002,570.002,520.002,550.002,550.00-3.04%590,638
Oct 29, 20252,600.002,630.002,580.002,630.002,630.000.96%44,899
Oct 28, 20252,620.002,620.002,600.002,605.002,605.00-0.19%12,594
Oct 27, 20252,620.002,640.002,610.002,610.002,610.00-1.51%14,987
Oct 24, 20252,600.002,650.002,570.002,650.002,650.001.53%59,884
Oct 23, 20252,610.002,630.002,610.002,610.002,610.00-0.76%32,705
Oct 22, 20252,630.002,660.002,630.002,630.002,630.00-1.13%2,476
Oct 21, 20252,660.002,660.002,620.002,660.002,660.001.53%33,577
Oct 20, 20252,670.002,680.002,620.002,620.002,620.00-1.50%10,867
Oct 17, 20252,580.002,660.002,560.002,660.002,660.001.53%90,742
Oct 16, 20252,590.002,630.002,590.002,620.002,620.000.77%17,182
Oct 15, 20252,600.002,690.002,570.002,600.002,600.000.39%134,333
Oct 14, 20252,590.002,610.002,570.002,590.002,590.000.19%7,359
Oct 13, 20252,620.002,620.002,570.002,585.002,585.00-2.08%25,295
Oct 10, 20252,580.002,710.002,580.002,640.002,640.004.35%122,166
Oct 9, 20252,410.002,530.002,410.002,530.002,530.005.42%248,787
Oct 8, 20252,350.002,400.002,350.002,400.002,400.003.45%103,250
Oct 7, 20252,250.002,390.002,250.002,320.002,320.005.94%260,839
Oct 6, 20252,110.002,190.002,110.002,190.002,190.003.79%29,335
Oct 3, 20252,095.002,110.002,095.002,110.002,110.000.96%50,493
Oct 2, 20252,110.002,110.002,080.002,090.002,090.00-0.48%11,056
Oct 1, 20252,110.002,110.002,090.002,100.002,100.00-0.47%23,844
Sep 30, 20252,090.002,110.002,090.002,110.002,110.00-911
Sep 29, 20252,110.002,120.002,100.002,110.002,110.00-0.47%7,355
Sep 26, 20252,100.002,120.002,090.002,120.002,120.000.95%28,052
Sep 25, 20252,120.002,120.002,060.002,100.002,100.00-0.47%24,116
Sep 24, 20252,120.002,130.002,110.002,110.002,110.00-0.47%8,852
Sep 23, 20252,090.002,120.002,090.002,120.002,120.003.41%168,655
Sep 22, 20252,060.002,060.002,030.002,050.002,050.00-1.44%21,521
Sep 19, 20252,080.002,080.002,070.002,080.002,080.00-10,482
Sep 18, 20252,070.002,080.002,070.002,080.002,080.00-11,138
Sep 17, 20252,080.002,080.002,060.002,080.002,080.00-1.42%18,781
Sep 16, 20252,090.002,110.002,070.002,110.002,110.000.96%8,359
Sep 15, 20252,080.002,090.002,070.002,090.002,090.00-76,890
Sep 12, 20252,070.002,090.002,070.002,090.002,090.000.48%4,138
Sep 11, 20252,080.002,080.002,070.002,080.002,080.00-0.48%12,884
Sep 10, 20252,080.002,100.002,070.002,090.002,090.001.46%8,759
Sep 9, 20252,070.002,080.002,060.002,060.002,060.00-0.48%17,589
Sep 8, 20252,080.002,090.002,060.002,070.002,070.00-0.48%8,182
Sep 5, 20252,050.002,080.002,050.002,080.002,080.001.96%28,167
Sep 4, 20252,000.002,040.002,000.002,040.002,040.002.00%223,705
Sep 3, 20252,000.002,000.001,990.002,000.002,000.000.25%658
Sep 2, 20251,990.001,995.001,980.001,995.001,995.000.25%2,474
Sep 1, 20251,990.001,990.001,990.001,990.001,990.00-2,408
Aug 29, 20252,080.002,080.001,965.001,990.001,990.00-4.33%37,902
Aug 28, 20252,120.002,120.002,020.002,080.002,080.00-2.35%30,936
Aug 27, 20252,150.002,150.002,090.002,130.002,130.00-0.93%19,782
Aug 26, 20252,170.002,170.002,150.002,150.002,150.00-0.92%583
Aug 25, 20252,180.002,180.002,170.002,170.002,170.00-0.23%123,541
Aug 22, 20252,180.002,180.002,175.002,175.002,175.000.23%5,300
Aug 21, 20252,170.002,170.002,170.002,170.002,170.000.46%812
Aug 20, 20252,200.002,200.002,140.002,160.002,160.00-1.14%10,823
Aug 19, 20252,190.002,190.002,180.002,185.002,185.000.23%8,999
Aug 18, 20252,180.002,180.002,170.002,180.002,180.00-4,058
Aug 15, 20252,150.002,180.002,150.002,180.002,180.000.46%1,377
Aug 14, 20252,210.002,220.002,150.002,170.002,170.00-2.69%6,939
Aug 13, 20252,230.002,230.002,210.002,230.002,230.00-0.45%486
Aug 12, 20252,250.002,250.002,230.002,240.002,240.00-0.44%1,537
Aug 11, 20252,210.002,260.002,190.002,250.002,250.001.81%13,024
Aug 8, 20252,200.002,210.002,180.002,210.002,210.000.45%2,210
Aug 7, 20252,180.002,200.002,180.002,200.002,200.000.92%878
Aug 6, 20252,190.002,190.002,160.002,180.002,180.00-0.46%8,739
Aug 5, 20252,180.002,190.002,150.002,190.002,190.000.46%10,049
Aug 1, 20252,180.002,180.002,160.002,180.002,180.000.46%212
Jul 31, 20252,180.002,180.002,160.002,170.002,170.00-1.36%17,972
Jul 30, 20252,210.002,210.002,140.002,200.002,200.00-31,778
Jul 29, 20252,190.002,200.002,190.002,200.002,200.00-6,422
Jul 28, 20252,150.002,200.002,150.002,200.002,200.001.85%21,534
Jul 25, 20252,150.002,170.002,150.002,160.002,160.00-0.92%12,318
Jul 24, 20252,180.002,180.002,160.002,180.002,180.001.40%8,735
Jul 23, 20252,160.002,160.002,150.002,150.002,150.00-0.92%34,640
Jul 22, 20252,150.002,180.002,140.002,170.002,170.00-24,055
Jul 21, 20252,170.002,190.002,150.002,170.002,170.00-1.36%9,385
Jul 18, 20252,210.002,210.002,160.002,200.002,200.00-0.45%6,650
Jul 17, 20252,190.002,210.002,190.002,210.002,210.000.45%1,228