Oculis Holding AG (OCS)
NASDAQ: OCS · Real-Time Price · USD
12.00
+0.26 (2.21%)
At close: Jun 26, 2026, 4:00 PM EDT
11.99
-0.01 (-0.08%)
After-hours: Jun 26, 2026, 6:21 PM EDT
Oculis Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.69 | 12.01 | 11.57 | 12.00 | 12.00 | 2.21% | 373,492 |
| Jun 25, 2026 | 11.56 | 12.01 | 11.50 | 11.74 | 11.74 | 1.56% | 527,551 |
| Jun 24, 2026 | 11.70 | 11.76 | 11.44 | 11.56 | 11.56 | -1.37% | 365,028 |
| Jun 23, 2026 | 11.41 | 12.17 | 11.36 | 11.72 | 11.72 | 0.43% | 840,803 |
| Jun 22, 2026 | 11.35 | 11.88 | 11.20 | 11.67 | 11.67 | 4.01% | 465,647 |
| Jun 18, 2026 | 11.60 | 11.77 | 10.88 | 11.22 | 11.22 | -0.71% | 752,082 |
| Jun 17, 2026 | 11.38 | 11.67 | 11.20 | 11.30 | 11.30 | -1.31% | 578,605 |
| Jun 16, 2026 | 11.59 | 11.65 | 11.10 | 11.45 | 11.45 | -1.38% | 604,194 |
| Jun 15, 2026 | 11.50 | 11.67 | 11.06 | 11.61 | 11.61 | 4.69% | 739,773 |
| Jun 12, 2026 | 11.01 | 11.55 | 10.91 | 11.09 | 11.09 | 0.82% | 387,689 |
| Jun 11, 2026 | 10.92 | 11.33 | 10.81 | 11.00 | 11.00 | 0.27% | 384,772 |
| Jun 10, 2026 | 10.90 | 11.60 | 10.86 | 10.97 | 10.97 | -0.09% | 644,688 |
| Jun 9, 2026 | 10.97 | 11.77 | 10.65 | 10.98 | 10.98 | 2.52% | 1,037,055 |
| Jun 8, 2026 | 11.20 | 11.46 | 10.52 | 10.71 | 10.71 | -4.46% | 1,467,917 |
| Jun 5, 2026 | 11.67 | 12.05 | 11.17 | 11.21 | 11.21 | -5.24% | 869,421 |
| Jun 4, 2026 | 12.98 | 13.00 | 11.31 | 11.83 | 11.83 | -9.97% | 1,329,707 |
| Jun 3, 2026 | 11.70 | 13.43 | 11.70 | 13.14 | 13.14 | 6.92% | 1,678,409 |
| Jun 2, 2026 | 13.88 | 14.00 | 12.26 | 12.29 | 12.29 | -15.30% | 3,102,749 |
| Jun 1, 2026 | 15.78 | 16.00 | 13.81 | 14.51 | 14.51 | -36.09% | 6,652,632 |
| May 29, 2026 | 29.30 | 29.65 | 20.01 | 22.71 | 22.71 | -23.42% | 1,519,891 |
| May 28, 2026 | 29.66 | 29.98 | 28.99 | 29.65 | 29.65 | 0.14% | 307,376 |
| May 27, 2026 | 29.93 | 30.69 | 29.50 | 29.61 | 29.61 | -1.07% | 297,477 |
| May 26, 2026 | 29.65 | 30.25 | 29.11 | 29.93 | 29.93 | 1.49% | 273,518 |
| May 22, 2026 | 31.27 | 31.27 | 29.16 | 29.49 | 29.49 | -4.87% | 487,734 |
| May 21, 2026 | 29.00 | 31.05 | 28.51 | 31.00 | 31.00 | 11.07% | 965,603 |
| May 20, 2026 | 27.89 | 28.25 | 27.35 | 27.91 | 27.91 | -0.18% | 407,253 |
| May 19, 2026 | 28.20 | 29.38 | 27.69 | 27.96 | 27.96 | -0.39% | 290,490 |
| May 18, 2026 | 30.70 | 30.70 | 27.77 | 28.07 | 28.07 | -7.33% | 390,108 |
| May 15, 2026 | 29.89 | 30.56 | 29.50 | 30.29 | 30.29 | 0.23% | 250,914 |
| May 14, 2026 | 31.29 | 31.29 | 29.94 | 30.22 | 30.22 | -3.67% | 243,131 |
| May 13, 2026 | 31.00 | 31.39 | 29.52 | 31.37 | 31.37 | 3.16% | 696,041 |
| May 12, 2026 | 32.15 | 32.47 | 30.28 | 30.41 | 30.41 | -6.86% | 532,512 |
| May 11, 2026 | 34.00 | 34.48 | 32.42 | 32.65 | 32.65 | 0.03% | 629,009 |
| May 8, 2026 | 31.02 | 32.76 | 30.90 | 32.64 | 32.64 | 4.99% | 484,933 |
| May 7, 2026 | 31.00 | 31.33 | 29.44 | 31.09 | 31.09 | 5.10% | 582,754 |
| May 6, 2026 | 27.98 | 29.72 | 27.98 | 29.58 | 29.58 | 6.59% | 263,896 |
| May 5, 2026 | 28.60 | 29.06 | 27.63 | 27.75 | 27.75 | -1.80% | 424,668 |
| May 4, 2026 | 27.40 | 28.44 | 27.24 | 28.26 | 28.26 | 2.84% | 226,783 |
| May 1, 2026 | 27.48 | 27.73 | 26.87 | 27.48 | 27.48 | - | 161,028 |
| Apr 30, 2026 | 26.76 | 27.79 | 26.43 | 27.48 | 27.48 | 3.89% | 1,347,032 |
| Apr 29, 2026 | 26.56 | 26.89 | 25.91 | 26.45 | 26.45 | -1.01% | 209,460 |
| Apr 28, 2026 | 27.39 | 27.68 | 26.65 | 26.72 | 26.72 | -1.47% | 193,158 |
| Apr 27, 2026 | 26.40 | 27.50 | 26.40 | 27.12 | 27.12 | 2.57% | 616,294 |
| Apr 24, 2026 | 26.77 | 27.33 | 26.04 | 26.44 | 26.44 | -1.23% | 310,630 |
| Apr 23, 2026 | 27.85 | 28.04 | 26.45 | 26.77 | 26.77 | -3.88% | 415,793 |
| Apr 22, 2026 | 27.54 | 28.60 | 27.06 | 27.85 | 27.85 | 1.72% | 909,365 |
| Apr 21, 2026 | 28.61 | 29.19 | 27.19 | 27.38 | 27.38 | -4.30% | 1,083,722 |
| Apr 20, 2026 | 27.99 | 29.43 | 27.85 | 28.61 | 28.61 | 4.19% | 599,240 |
| Apr 17, 2026 | 27.48 | 27.71 | 26.88 | 27.46 | 27.46 | 0.33% | 367,413 |
| Apr 16, 2026 | 27.54 | 27.91 | 27.00 | 27.37 | 27.37 | -0.62% | 206,542 |
| Apr 15, 2026 | 27.51 | 28.13 | 27.38 | 27.54 | 27.54 | -0.22% | 147,406 |
| Apr 14, 2026 | 27.27 | 28.30 | 27.25 | 27.60 | 27.60 | 1.77% | 157,869 |
| Apr 13, 2026 | 27.13 | 27.62 | 26.90 | 27.12 | 27.12 | -0.66% | 215,429 |
| Apr 10, 2026 | 27.45 | 27.72 | 27.03 | 27.30 | 27.30 | 0.40% | 133,586 |
| Apr 9, 2026 | 27.34 | 27.63 | 26.94 | 27.19 | 27.19 | -0.55% | 104,233 |
| Apr 8, 2026 | 26.96 | 27.50 | 26.82 | 27.34 | 27.34 | 3.56% | 145,668 |
| Apr 7, 2026 | 26.16 | 26.80 | 25.85 | 26.40 | 26.40 | 0.23% | 173,637 |
| Apr 6, 2026 | 26.51 | 26.94 | 26.07 | 26.34 | 26.34 | -1.09% | 139,183 |
| Apr 2, 2026 | 26.41 | 27.00 | 26.08 | 26.63 | 26.63 | -1.48% | 109,784 |
| Apr 1, 2026 | 26.91 | 27.93 | 26.61 | 27.03 | 27.03 | 1.65% | 353,974 |
| Mar 31, 2026 | 24.89 | 27.08 | 24.89 | 26.59 | 26.59 | 8.31% | 306,791 |
| Mar 30, 2026 | 24.85 | 26.81 | 24.32 | 24.55 | 24.55 | -0.57% | 219,113 |
| Mar 27, 2026 | 24.88 | 25.09 | 24.32 | 24.69 | 24.69 | -1.20% | 126,145 |
| Mar 26, 2026 | 24.81 | 25.18 | 24.59 | 24.99 | 24.99 | -0.04% | 113,125 |
| Mar 25, 2026 | 24.79 | 25.62 | 24.79 | 25.00 | 25.00 | 1.96% | 323,374 |
| Mar 24, 2026 | 24.48 | 24.86 | 24.02 | 24.52 | 24.52 | -0.33% | 214,236 |
| Mar 23, 2026 | 25.01 | 25.96 | 24.46 | 24.60 | 24.60 | -1.05% | 249,754 |
| Mar 20, 2026 | 25.49 | 26.01 | 24.54 | 24.86 | 24.86 | -2.01% | 282,053 |
| Mar 19, 2026 | 26.09 | 26.36 | 24.98 | 25.37 | 25.37 | -3.54% | 473,514 |
| Mar 18, 2026 | 26.79 | 27.09 | 26.26 | 26.30 | 26.30 | -2.30% | 155,010 |
| Mar 17, 2026 | 26.01 | 27.00 | 26.01 | 26.92 | 26.92 | 3.46% | 115,240 |
| Mar 16, 2026 | 25.59 | 26.40 | 25.45 | 26.02 | 26.02 | 2.32% | 265,998 |
| Mar 13, 2026 | 27.00 | 27.17 | 25.03 | 25.43 | 25.43 | -6.15% | 585,449 |
| Mar 12, 2026 | 27.15 | 27.40 | 26.52 | 27.10 | 27.10 | -0.68% | 230,899 |
| Mar 11, 2026 | 29.13 | 29.15 | 26.94 | 27.28 | 27.28 | -4.78% | 368,407 |
| Mar 10, 2026 | 27.53 | 29.11 | 27.00 | 28.65 | 28.65 | 4.49% | 2,016,841 |
| Mar 9, 2026 | 26.40 | 27.50 | 26.25 | 27.42 | 27.42 | 1.71% | 288,028 |
| Mar 6, 2026 | 27.73 | 28.00 | 26.81 | 26.96 | 26.96 | -2.81% | 266,966 |
| Mar 5, 2026 | 28.33 | 28.59 | 27.50 | 27.74 | 27.74 | 0.07% | 418,933 |
| Mar 4, 2026 | 27.57 | 28.70 | 26.91 | 27.72 | 27.72 | 0.54% | 367,426 |
| Mar 3, 2026 | 28.00 | 28.06 | 27.06 | 27.57 | 27.57 | -3.64% | 292,282 |
| Mar 2, 2026 | 28.81 | 29.00 | 27.71 | 28.61 | 28.61 | -2.72% | 416,827 |
| Feb 27, 2026 | 29.77 | 29.79 | 29.01 | 29.41 | 29.41 | -1.93% | 214,096 |
| Feb 26, 2026 | 29.63 | 30.00 | 29.24 | 29.99 | 29.99 | 1.45% | 360,822 |
| Feb 25, 2026 | 29.68 | 30.68 | 29.31 | 29.56 | 29.56 | -0.24% | 266,397 |
| Feb 24, 2026 | 28.49 | 29.80 | 28.32 | 29.63 | 29.63 | 3.42% | 240,831 |
| Feb 23, 2026 | 29.10 | 29.20 | 28.22 | 28.65 | 28.65 | -1.78% | 529,662 |
| Feb 20, 2026 | 28.45 | 29.50 | 28.37 | 29.17 | 29.17 | 2.46% | 362,028 |
| Feb 19, 2026 | 28.32 | 28.59 | 28.30 | 28.47 | 28.47 | -0.63% | 209,404 |
| Feb 18, 2026 | 28.80 | 28.96 | 28.05 | 28.65 | 28.65 | -0.42% | 287,060 |
| Feb 17, 2026 | 28.75 | 29.09 | 28.57 | 28.77 | 28.77 | 0.98% | 371,655 |
| Feb 13, 2026 | 28.53 | 28.90 | 28.42 | 28.49 | 28.49 | -0.18% | 318,913 |
| Feb 12, 2026 | 28.58 | 28.81 | 28.40 | 28.54 | 28.54 | -0.14% | 325,120 |
| Feb 11, 2026 | 28.89 | 29.10 | 27.96 | 28.58 | 28.58 | -1.07% | 434,518 |
| Feb 10, 2026 | 28.10 | 28.99 | 27.30 | 28.89 | 28.89 | 1.90% | 363,149 |
| Feb 9, 2026 | 28.35 | 28.92 | 27.85 | 28.35 | 28.35 | -0.46% | 297,275 |
| Feb 6, 2026 | 27.61 | 28.66 | 27.51 | 28.48 | 28.48 | 3.60% | 276,121 |
| Feb 5, 2026 | 26.35 | 27.65 | 26.03 | 27.49 | 27.49 | 4.25% | 264,499 |
| Feb 4, 2026 | 28.16 | 28.50 | 25.99 | 26.37 | 26.37 | -6.32% | 248,776 |
| Feb 3, 2026 | 29.08 | 29.19 | 28.00 | 28.15 | 28.15 | -3.03% | 276,614 |