Skip to main content
Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
21.68
+1.98 (10.05%)
At close: Dec 5, 2025, 4:00 PM EST
21.99
+0.31 (1.43%)
After-hours: Dec 5, 2025, 7:46 PM EST

Oculis Holding AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.8121.6819.8121.6821.6810.05%213,591
Dec 4, 202518.9819.8418.9819.7019.703.74%92,593
Dec 3, 202518.9619.0318.7118.9918.991.06%44,967
Dec 2, 202519.0619.0618.6418.7918.79-1.11%94,343
Dec 1, 202519.0219.1018.8219.0019.00-134,872
Nov 28, 202518.9119.0518.8319.0019.000.48%100,849
Nov 26, 202519.4619.6218.7618.9118.91-2.17%62,645
Nov 25, 202519.4219.4519.2519.3319.330.21%122,814
Nov 24, 202519.4019.4019.1619.2919.290.16%102,924
Nov 21, 202519.2219.3119.0719.2619.260.23%100,370
Nov 20, 202519.2719.4319.1619.2219.22-0.31%96,850
Nov 19, 202519.3219.3619.1519.2819.28-0.08%112,606
Nov 18, 202519.1519.3319.1119.2919.290.73%90,258
Nov 17, 202519.4119.7019.0119.1519.15-2.30%97,988
Nov 14, 202519.1319.8719.1319.6019.601.61%201,477
Nov 13, 202518.9019.4718.8619.2919.292.06%145,803
Nov 12, 202519.4519.5218.8818.9018.90-2.58%77,368
Nov 11, 202519.5019.5419.3019.4019.40-0.10%162,256
Nov 10, 202519.2319.6819.1619.4219.420.99%159,937
Nov 7, 202519.6219.6219.0219.2319.23-0.93%39,154
Nov 6, 202519.3319.6319.3019.4119.410.41%123,488
Nov 5, 202519.2719.5719.2019.3319.330.31%122,042
Nov 4, 202519.4019.4119.0519.2719.27-1.08%61,684
Nov 3, 202519.2820.0819.0019.4819.481.04%198,677
Oct 31, 202520.1620.5519.1319.2819.28-4.03%242,645
Oct 30, 202521.9821.9820.0020.0920.09-6.77%335,905
Oct 29, 202521.2121.6821.2021.5521.552.62%61,037
Oct 28, 202521.5021.5920.9121.0021.00-2.57%37,449
Oct 27, 202521.3321.7621.3021.5621.561.44%31,489
Oct 24, 202521.8421.8420.6121.2521.25-0.47%107,837
Oct 23, 202521.2821.5821.2221.3521.350.71%16,661
Oct 22, 202521.8321.9420.8621.2021.20-2.84%50,993
Oct 21, 202521.9321.9321.5221.8221.82-66,084
Oct 20, 202521.8622.0021.6021.8221.820.32%43,263
Oct 17, 202521.3021.7621.1921.7521.750.93%98,487
Oct 16, 202521.3521.7921.2921.5521.550.89%81,364
Oct 15, 202521.7021.7020.9721.3621.36-0.84%111,132
Oct 14, 202521.0821.6420.9121.5421.542.57%97,944
Oct 13, 202521.2021.4020.8221.0021.00-0.43%77,944
Oct 10, 202521.5021.9420.7521.0921.09-0.19%344,125
Oct 9, 202519.8021.4019.8021.1321.136.34%179,550
Oct 8, 202519.5019.9519.3519.8719.874.25%79,020
Oct 7, 202519.2519.4918.5319.0619.062.72%142,643
Oct 6, 202517.8618.5617.8618.5618.565.61%63,912
Oct 3, 202517.5617.5717.4717.5717.570.57%20,345
Oct 2, 202517.4317.5817.2617.4717.470.40%16,532
Oct 1, 202517.5817.9017.2717.4017.40-1.02%18,886
Sep 30, 202517.3617.7417.3317.5817.580.23%16,243
Sep 29, 202517.6317.8017.4217.5417.54-0.51%19,265
Sep 26, 202517.5017.6817.3117.6317.630.74%28,430
Sep 25, 202517.5917.6017.0317.5017.50-1.24%36,476
Sep 24, 202517.7517.7517.5317.7217.72-0.17%13,004
Sep 23, 202517.7018.0017.2417.7517.750.11%26,814
Sep 22, 202517.1517.7316.6617.7317.736.68%85,297
Sep 19, 202517.3217.3416.6116.6216.62-4.48%41,819
Sep 18, 202517.3617.4517.2117.4017.40-16,163
Sep 17, 202517.4417.4517.2117.4017.40-1.47%29,361
Sep 16, 202517.4117.7517.3517.6617.661.87%10,975
Sep 15, 202517.3417.4917.1817.3417.34-0.37%13,734
Sep 12, 202517.2017.4616.9417.4017.401.05%11,196
Sep 11, 202517.2317.3516.9917.2217.22-0.03%18,075
Sep 10, 202517.1917.3016.9817.2317.230.20%15,641
Sep 9, 202517.2617.2616.9817.1917.19-0.35%12,430
Sep 8, 202517.2517.3417.0817.2517.250.17%13,633
Sep 5, 202517.2517.2917.0317.2217.220.35%16,386
Sep 4, 202516.5617.1616.5617.1617.164.89%12,420
Sep 3, 202516.4716.4816.2016.3616.361.30%11,587
Sep 2, 202516.3016.6016.0016.1516.150.12%19,463
Aug 29, 202516.3716.3716.0816.1316.13-1.35%10,420
Aug 28, 202517.2017.2016.3516.3516.35-5.63%27,275
Aug 27, 202517.5017.6017.1617.3317.33-1.17%29,820
Aug 26, 202517.7917.8217.5317.5317.53-1.46%5,338
Aug 25, 202517.8518.1017.7017.7917.79-0.34%4,314
Aug 22, 202517.8818.2317.6817.8517.850.28%17,831
Aug 21, 202517.6617.8917.6617.8017.801.42%2,529
Aug 20, 202517.9217.9517.5117.5517.55-2.23%31,515
Aug 19, 202518.1618.1617.7017.9517.95-0.61%13,251
Aug 18, 202517.9118.1017.9118.0618.060.89%2,485
Aug 15, 202517.8518.2517.8517.9017.900.56%2,003
Aug 14, 202518.0918.0917.7017.8017.80-1.39%6,624
Aug 13, 202518.1818.2018.0018.0518.05-0.39%9,809
Aug 12, 202518.3518.3517.9118.1218.120.83%6,119
Aug 11, 202518.1918.3517.8917.9717.97-1.32%6,187
Aug 8, 202518.0718.2918.0718.2118.210.05%4,544
Aug 7, 202518.0818.2517.9918.2018.20-5,007
Aug 6, 202517.9418.2017.7118.2018.202.02%7,073
Aug 5, 202517.9018.0017.7517.8417.84-0.56%9,778
Aug 4, 202517.6117.9417.6117.9417.941.36%1,571
Aug 1, 202517.6417.9017.5217.7017.700.34%7,983
Jul 31, 202517.7617.9017.4017.6417.64-0.51%21,879
Jul 30, 202518.0618.0617.2717.7317.73-2.04%36,082
Jul 29, 202518.0718.5717.9518.1018.101.12%43,121
Jul 28, 202517.8818.1817.8017.9017.901.07%4,460
Jul 25, 202517.6518.0317.5317.7117.710.34%5,906
Jul 24, 202517.8917.9617.6217.6517.65-2.43%8,552
Jul 23, 202517.9918.0917.7018.0918.092.61%3,310
Jul 22, 202517.4717.8517.4117.6317.630.74%8,001
Jul 21, 202517.4918.1517.3117.5017.50-21,592
Jul 18, 202517.8918.3617.2217.5017.50-3.69%30,675
Jul 17, 202518.1718.2017.9918.1718.171.74%6,005