Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Oculis Holding AG (OCS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

11.75

+0.39

(+3.43%)

At close: 04:00PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	11.90	11.98	11.40	11.75	11.75	18,800
07 Dec 2023	11.39	11.80	11.20	11.36	11.36	20,500
06 Dec 2023	11.05	11.42	10.85	11.33	11.33	8,300
05 Dec 2023	10.89	11.89	10.75	10.89	10.89	69,200
04 Dec 2023	10.16	10.68	9.95	10.46	10.46	9,700
01 Dec 2023	10.25	10.35	9.90	9.99	9.99	3,500
30 Nov 2023	9.85	9.88	9.80	9.82	9.82	2,400
29 Nov 2023	9.72	9.80	9.70	9.70	9.70	2,000
28 Nov 2023	10.00	10.00	9.62	9.62	9.62	110,800
27 Nov 2023	9.80	10.28	9.72	9.86	9.86	5,100
24 Nov 2023	9.80	10.47	9.62	9.62	9.62	78,900
22 Nov 2023	9.81	9.90	9.81	9.85	9.85	1,700
21 Nov 2023	9.85	9.90	9.70	9.70	9.70	15,200
20 Nov 2023	10.00	10.34	9.61	9.61	9.61	28,800
17 Nov 2023	9.83	11.00	9.71	9.71	9.71	19,000
16 Nov 2023	9.90	9.90	9.81	9.81	9.81	10,000
15 Nov 2023	9.82	9.82	9.81	9.81	9.81	800
14 Nov 2023	9.90	9.90	9.80	9.80	9.80	9,700
13 Nov 2023	9.90	9.90	9.80	9.80	9.80	900
10 Nov 2023	9.90	10.05	9.80	9.80	9.80	11,300
09 Nov 2023	10.00	10.00	9.61	9.61	9.61	5,100
08 Nov 2023	9.81	9.90	9.80	9.80	9.80	6,000
07 Nov 2023	9.95	10.40	9.70	9.71	9.71	27,900
06 Nov 2023	9.90	9.90	9.69	9.85	9.85	3,100
03 Nov 2023	9.90	9.90	9.72	9.80	9.80	4,800
02 Nov 2023	9.89	9.90	9.84	9.90	9.90	7,800
01 Nov 2023	9.33	9.83	9.05	9.10	9.10	9,000
31 Oct 2023	9.90	9.90	9.80	9.80	9.80	1,800
30 Oct 2023	9.91	10.00	9.75	9.90	9.90	11,300
27 Oct 2023	9.41	10.00	9.41	9.54	9.54	32,200
26 Oct 2023	10.00	10.00	9.57	9.57	9.57	20,600
25 Oct 2023	10.04	10.04	9.22	9.90	9.90	2,800
24 Oct 2023	9.80	10.10	9.80	10.00	10.00	4,000
23 Oct 2023	9.75	9.81	9.75	9.81	9.81	1,300
20 Oct 2023	10.00	10.00	9.60	9.61	9.61	12,100
19 Oct 2023	10.50	10.50	9.51	10.00	10.00	140,700
18 Oct 2023	10.25	10.57	10.00	10.00	10.00	16,200
17 Oct 2023	10.54	10.69	10.14	10.28	10.28	10,300
16 Oct 2023	11.10	11.10	10.64	10.99	10.99	4,300
13 Oct 2023	10.60	11.21	10.40	11.00	11.00	54,200
12 Oct 2023	10.51	11.11	9.73	10.66	10.66	25,800
11 Oct 2023	11.02	11.03	10.60	10.90	10.90	5,400
10 Oct 2023	11.67	11.67	11.04	11.06	11.06	6,100
09 Oct 2023	11.19	11.20	11.10	11.15	11.15	15,100
06 Oct 2023	11.55	11.64	11.05	11.41	11.41	4,700
05 Oct 2023	11.15	11.70	11.15	11.35	11.35	29,800
04 Oct 2023	11.06	11.10	11.03	11.07	11.07	2,300
03 Oct 2023	11.40	11.40	11.25	11.34	11.34	2,300
02 Oct 2023	11.32	11.75	11.01	11.75	11.75	20,600
29 Sept 2023	11.35	11.35	11.00	11.00	11.00	6,400
28 Sept 2023	11.01	11.23	11.01	11.09	11.09	11,900
27 Sept 2023	11.26	11.26	11.00	11.00	11.00	6,000
26 Sept 2023	11.40	11.40	11.02	11.05	11.05	19,700
25 Sept 2023	12.00	12.00	10.90	11.44	11.44	40,200
22 Sept 2023	12.22	12.40	11.01	11.45	11.45	53,500
21 Sept 2023	12.41	12.44	12.13	12.22	12.22	8,500
20 Sept 2023	12.50	12.50	12.50	12.50	12.50	600
19 Sept 2023	12.50	12.50	12.50	12.50	12.50	1,100
18 Sept 2023	12.50	12.54	12.40	12.50	12.50	6,000
15 Sept 2023	12.50	12.60	12.40	12.40	12.40	21,300
14 Sept 2023	12.49	12.50	12.35	12.40	12.40	13,300
13 Sept 2023	12.46	12.68	12.31	12.32	12.32	22,700
12 Sept 2023	12.77	12.95	12.30	12.30	12.30	11,700
11 Sept 2023	12.86	12.95	12.86	12.95	12.95	1,200
08 Sept 2023	13.20	13.49	12.80	13.00	13.00	14,200
07 Sept 2023	13.25	13.51	13.00	13.15	13.15	15,800
06 Sept 2023	13.20	13.25	12.80	12.91	12.91	20,200
05 Sept 2023	13.30	13.33	12.60	12.61	12.61	21,800
01 Sept 2023	13.11	13.35	12.73	12.77	12.77	18,900
31 Aug 2023	13.43	13.50	13.00	13.10	13.10	12,200
30 Aug 2023	13.40	14.01	13.30	13.30	13.30	59,800
29 Aug 2023	13.05	14.07	12.80	13.37	13.37	110,300
28 Aug 2023	14.29	14.50	13.43	13.45	13.45	24,800
25 Aug 2023	13.65	14.44	13.60	13.99	13.99	81,900
24 Aug 2023	13.50	13.60	13.37	13.40	13.40	15,900
23 Aug 2023	13.78	13.79	13.50	13.50	13.50	8,700
22 Aug 2023	13.75	13.80	13.35	13.45	13.45	32,800
21 Aug 2023	13.50	13.78	13.13	13.21	13.21	40,400
18 Aug 2023	12.62	13.60	12.60	13.26	13.26	41,200
17 Aug 2023	13.33	13.33	12.33	12.65	12.65	13,000
16 Aug 2023	13.35	13.48	12.80	13.48	13.48	17,300
15 Aug 2023	13.18	13.20	13.04	13.08	13.08	12,200
14 Aug 2023	12.82	12.90	12.80	12.80	12.80	4,100
11 Aug 2023	13.19	13.20	12.61	12.63	12.63	5,700
10 Aug 2023	13.07	13.07	12.77	12.78	12.78	8,100
09 Aug 2023	13.00	13.18	12.69	13.00	13.00	18,500
08 Aug 2023	12.75	12.97	12.60	12.74	12.74	23,600
07 Aug 2023	12.48	12.50	12.33	12.49	12.49	10,900
04 Aug 2023	12.46	12.50	12.44	12.50	12.50	7,000
03 Aug 2023	12.35	12.35	12.35	12.35	12.35	400
02 Aug 2023	12.31	12.50	12.25	12.50	12.50	4,000
01 Aug 2023	12.32	12.49	12.32	12.49	12.49	1,100
31 July 2023	12.47	12.50	12.40	12.40	12.40	5,700
28 July 2023	12.31	12.48	12.18	12.44	12.44	4,300
27 July 2023	12.50	12.50	12.24	12.24	12.24	7,400
26 July 2023	12.31	12.50	12.22	12.50	12.50	3,400
25 July 2023	12.47	12.50	12.24	12.44	12.44	2,500
24 July 2023	12.09	12.50	12.09	12.11	12.11	3,200
21 July 2023	12.50	12.50	12.38	12.48	12.48	6,300
20 July 2023	12.29	12.50	12.29	12.49	12.49	1,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6578-0.0024(-0.37%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,593.76-241.73(-0.36%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Oculis Holding AG (OCS)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6578
-0.0024(-0.37%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,593.76
-241.73(-0.36%)