Oculis Holding AG (OCS)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

11.95

-0.04

(-0.33%)

At close: 04:00PM EDT

Time period:

08 Sept 2023 - 08 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Sept 2024	11.95	11.98	11.94	11.95	11.95	8,700
05 Sept 2024	12.00	12.00	11.97	11.99	11.99	28,700
04 Sept 2024	11.98	12.00	11.90	11.99	11.99	18,300
03 Sept 2024	12.00	12.10	11.95	12.00	12.00	25,600
30 Aug 2024	12.01	12.05	12.00	12.00	12.00	12,300
29 Aug 2024	12.06	12.07	12.00	12.05	12.05	13,500
28 Aug 2024	12.00	12.25	11.98	12.09	12.09	66,900
27 Aug 2024	11.99	12.09	11.90	11.91	11.91	47,000
26 Aug 2024	11.83	11.85	11.80	11.85	11.85	4,900
23 Aug 2024	11.85	11.95	11.85	11.93	11.93	24,600
22 Aug 2024	10.79	11.99	10.79	11.90	11.90	2,500
21 Aug 2024	11.90	12.00	11.86	11.94	11.94	71,700
20 Aug 2024	12.05	12.05	11.95	11.98	11.98	30,300
19 Aug 2024	12.01	12.15	11.85	12.00	12.00	116,000
16 Aug 2024	11.95	11.96	11.84	11.86	11.86	22,400
15 Aug 2024	11.95	11.95	11.85	11.90	11.90	17,100
14 Aug 2024	11.55	12.10	11.55	11.95	11.95	52,100
13 Aug 2024	11.60	11.60	11.45	11.45	11.45	8,500
12 Aug 2024	11.64	11.65	11.41	11.60	11.60	5,900
09 Aug 2024	11.23	11.75	11.23	11.65	11.65	12,600
08 Aug 2024	11.72	11.88	11.65	11.65	11.65	14,100
07 Aug 2024	11.65	11.75	11.55	11.55	11.55	9,700
06 Aug 2024	11.64	11.64	11.55	11.55	11.55	1,800
05 Aug 2024	11.14	11.64	10.95	11.64	11.64	5,300
02 Aug 2024	11.63	11.63	11.40	11.40	11.40	2,100
01 Aug 2024	11.65	11.65	11.45	11.45	11.45	4,300
31 July 2024	11.50	11.70	11.40	11.60	11.60	11,000
30 July 2024	11.71	11.71	10.88	10.94	10.94	7,700
29 July 2024	11.61	11.61	11.60	11.60	11.60	4,900
26 July 2024	11.70	11.70	11.50	11.63	11.63	5,900
25 July 2024	11.54	11.69	11.40	11.45	11.45	3,800
24 July 2024	11.52	11.52	11.52	11.52	11.52	300
23 July 2024	11.70	11.70	11.52	11.52	11.52	2,300
22 July 2024	11.57	11.70	11.53	11.68	11.68	5,000
19 July 2024	11.72	11.72	11.72	11.72	11.72	300
18 July 2024	11.72	11.73	11.72	11.72	11.72	10,300
17 July 2024	11.53	11.80	11.36	11.73	11.73	13,900
16 July 2024	11.60	11.76	11.60	11.73	11.73	8,400
15 July 2024	11.40	11.65	11.38	11.61	11.61	27,500
12 July 2024	11.15	11.40	11.15	11.38	11.38	2,400
11 July 2024	11.20	11.40	11.10	11.40	11.40	6,100
10 July 2024	11.09	11.27	10.88	11.20	11.20	10,200
09 July 2024	11.39	11.39	11.00	11.01	11.01	22,000
08 July 2024	11.60	11.61	11.50	11.50	11.50	11,800
05 July 2024	11.70	11.70	11.36	11.66	11.66	8,700
03 July 2024	11.70	11.73	11.69	11.73	11.73	7,700
02 July 2024	11.89	11.93	11.70	11.70	11.70	15,300
01 July 2024	11.88	11.90	11.70	11.89	11.89	4,600
28 June 2024	11.85	11.95	11.75	11.95	11.95	4,800
27 June 2024	11.75	11.95	11.61	11.70	11.70	39,900
26 June 2024	11.80	11.85	11.70	11.85	11.85	1,800
25 June 2024	11.89	11.95	11.50	11.82	11.82	18,300
24 June 2024	11.75	12.05	11.75	11.86	11.86	59,000
21 June 2024	11.70	11.71	11.70	11.70	11.70	3,200
20 June 2024	11.70	11.75	11.65	11.70	11.70	8,900
18 June 2024	11.72	11.75	11.14	11.75	11.75	13,800
17 June 2024	11.80	11.80	11.72	11.75	11.75	2,300
14 June 2024	12.00	12.00	11.72	11.80	11.80	3,800
13 June 2024	11.90	11.90	11.72	11.80	11.80	2,100
12 June 2024	11.90	11.90	11.81	11.85	11.85	3,600
11 June 2024	11.95	12.00	11.75	11.92	11.92	27,500
10 June 2024	12.00	12.05	11.70	12.00	12.00	18,500
07 June 2024	12.00	12.00	11.85	11.85	11.85	1,500
06 June 2024	11.86	11.98	11.86	11.95	11.95	1,700
05 June 2024	11.77	12.02	11.77	11.95	11.95	21,000
04 June 2024	11.73	11.85	11.73	11.85	11.85	11,700
03 June 2024	11.70	11.75	11.70	11.70	11.70	3,900
31 May 2024	11.70	11.76	11.70	11.76	11.76	3,400
30 May 2024	11.81	11.89	11.69	11.69	11.69	24,800
29 May 2024	11.90	11.95	11.70	11.93	11.93	17,000
28 May 2024	11.72	11.95	11.72	11.90	11.90	9,100
24 May 2024	11.90	11.90	11.85	11.85	11.85	1,000
23 May 2024	12.00	12.00	11.90	11.90	11.90	7,000
22 May 2024	11.90	12.00	11.90	11.90	11.90	16,100
21 May 2024	11.90	12.08	11.90	11.90	11.90	4,300
20 May 2024	12.00	12.00	11.94	11.99	11.99	1,500
17 May 2024	11.91	12.04	11.90	11.98	11.98	3,900
16 May 2024	12.09	12.10	11.91	11.97	11.97	32,400
15 May 2024	12.05	12.06	12.00	12.01	12.01	3,000
14 May 2024	12.10	12.20	12.05	12.16	12.16	41,800
13 May 2024	12.10	12.40	12.00	12.07	12.07	19,700
10 May 2024	12.05	12.10	12.00	12.07	12.07	14,200
09 May 2024	12.18	12.18	11.85	11.97	11.97	22,900
08 May 2024	12.60	12.62	12.36	12.37	12.37	43,000
07 May 2024	12.60	12.67	12.60	12.64	12.64	11,000
06 May 2024	12.71	12.80	12.70	12.71	12.71	27,000
03 May 2024	12.90	12.99	12.80	12.80	12.80	28,500
02 May 2024	12.83	13.07	12.80	12.92	12.92	42,900
01 May 2024	13.00	13.00	12.10	12.85	12.85	43,200
30 Apr 2024	13.00	13.30	12.58	13.07	13.07	89,400
29 Apr 2024	12.01	13.16	12.01	12.73	12.73	91,800
26 Apr 2024	12.01	12.04	12.00	12.02	12.02	88,400
25 Apr 2024	11.92	12.04	11.90	11.95	11.95	25,300
24 Apr 2024	12.01	12.10	11.98	11.98	11.98	191,100
23 Apr 2024	12.10	12.45	11.85	11.97	11.97	306,300
22 Apr 2024	11.75	12.15	11.72	11.95	11.95	188,500
19 Apr 2024	11.75	11.80	11.75	11.78	11.78	68,500
18 Apr 2024	11.99	11.99	11.75	11.78	11.78	57,500
17 Apr 2024	12.00	12.05	11.90	11.90	11.90	32,600
16 Apr 2024	12.01	12.04	11.92	12.00	12.00	9,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,214.80+27.10(+0.33%)

AUD/USD0.6666-0.0076(-1.13%)

ASX 2008,013.40+31.00(+0.39%)

OIL68.16+0.49(+0.72%)

GOLD2,526.80+2.20(+0.09%)

Bitcoin AUD81,612.98+38.91(+0.05%)

Oculis Holding AG (OCS)

ALL ORDS
8,214.80
+27.10(+0.33%)

AUD/USD
0.6666
-0.0076(-1.13%)

ASX 200
8,013.40
+31.00(+0.39%)

OIL
68.16
+0.49(+0.72%)

GOLD
2,526.80
+2.20(+0.09%)

Bitcoin AUD
81,612.98
+38.91(+0.05%)