Want to see OCS full AI Analyst Report?
Oculis Holding (OCS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 8.19 | 8.84 | 8.19 | 8.26 | 8.26 | +0.24% | 309,699 | 1.22 |
| Oct 29, 2026 | 8.09 | 8.53 | 8.09 | 8.24 | 8.24 | +3.26% | 263,718 | 1.04 |
| Oct 28, 2026 | 7.80 | 8.05 | 7.72 | 7.98 | 7.98 | +1.92% | 219,995 | 0.87 |
| Oct 27, 2026 | 7.92 | 8.15 | 7.68 | 7.83 | 7.83 | -1.63% | 189,294 | 0.73 |
| Oct 26, 2026 | 7.88 | 8.03 | 7.65 | 7.96 | 7.96 | +0.76% | 206,964 | 0.80 |
| Oct 23, 2026 | 8.04 | 8.07 | 7.82 | 7.90 | 7.90 | -2.35% | 294,726 | 1.13 |
| Oct 22, 2026 | 7.77 | 8.31 | 7.73 | 8.09 | 8.09 | +2.80% | 427,427 | 1.64 |
| Oct 21, 2026 | 7.54 | 8.02 | 7.40 | 7.87 | 7.87 | +5.07% | 324,101 | 1.24 |
| Oct 20, 2026 | 7.29 | 7.79 | 7.29 | 7.49 | 7.49 | +2.32% | 318,680 | 1.23 |
| Oct 19, 2026 | 7.25 | 7.46 | 7.15 | 7.32 | 7.32 | +0.41% | 288,169 | 1.11 |
| Oct 16, 2026 | 7.33 | 7.46 | 7.16 | 7.29 | 7.29 | -1.49% | 293,677 | 1.13 |
| Oct 15, 2026 | 7.25 | 7.60 | 7.15 | 7.40 | 7.40 | +3.21% | 559,213 | 2.19 |
| Oct 14, 2026 | 7.51 | 7.74 | 7.11 | 7.17 | 7.17 | -5.91% | 517,709 | 2.06 |
| Oct 13, 2026 | 7.84 | 7.84 | 7.32 | 7.62 | 7.62 | -3.30% | 320,225 | 1.27 |
| Oct 12, 2026 | 8.27 | 8.33 | 7.85 | 7.88 | 7.88 | -5.52% | 283,960 | 1.13 |
| Oct 09, 2026 | 8.60 | 8.75 | 8.30 | 8.34 | 8.34 | -3.70% | 162,060 | 0.64 |
| Oct 08, 2026 | 8.50 | 8.75 | 8.37 | 8.66 | 8.66 | +1.88% | 452,012 | 1.80 |
| Oct 07, 2026 | 8.83 | 8.83 | 8.35 | 8.50 | 8.50 | -2.52% | 173,693 | 0.69 |
| Oct 06, 2026 | 8.61 | 8.80 | 8.30 | 8.72 | 8.72 | +1.87% | 291,649 | 1.14 |
| Oct 05, 2026 | 8.79 | 9.00 | 8.56 | 8.56 | 8.56 | -1.95% | 241,987 | 0.94 |
| Oct 02, 2026 | 8.82 | 8.83 | 8.53 | 8.73 | 8.73 | -0.34% | 586,303 | 2.28 |
| Oct 01, 2026 | 9.16 | 9.26 | 8.67 | 8.76 | 8.76 | -6.21% | 577,748 | 2.27 |
| Sep 30, 2026 | 9.20 | 9.48 | 9.02 | 9.34 | 9.34 | +2.30% | 434,739 | 1.76 |
| Sep 29, 2026 | 9.10 | 9.38 | 9.07 | 9.13 | 9.13 | +0.77% | 373,456 | 1.51 |
| Sep 28, 2026 | 9.20 | 9.33 | 9.00 | 9.06 | 9.06 | -2.27% | 266,991 | 1.07 |
| Sep 25, 2026 | 9.71 | 9.71 | 9.10 | 9.27 | 9.27 | -1.49% | 239,611 | 0.93 |
| Sep 24, 2026 | 9.94 | 9.95 | 9.21 | 9.41 | 9.41 | -5.81% | 209,251 | 0.79 |
| Sep 23, 2026 | 10.64 | 10.77 | 9.88 | 9.99 | 9.99 | -6.72% | 143,773 | 0.54 |
| Sep 22, 2026 | 10.27 | 10.84 | 10.26 | 10.71 | 10.71 | +5.62% | 206,769 | 0.76 |
| Sep 21, 2026 | 10.19 | 10.35 | 10.00 | 10.14 | 10.14 | +0.00% | 201,825 | 0.73 |
| Sep 18, 2026 | 10.17 | 10.43 | 9.67 | 10.14 | 10.14 | +1.60% | 412,068 | 1.46 |
| Sep 17, 2026 | 9.90 | 10.16 | 9.85 | 9.98 | 9.98 | +0.71% | 248,044 | 0.87 |
| Sep 16, 2026 | 10.11 | 10.20 | 9.65 | 9.91 | 9.91 | -1.59% | 314,098 | 1.07 |
| Sep 15, 2026 | 10.60 | 10.61 | 10.00 | 10.07 | 10.07 | -5.00% | 159,306 | 0.53 |
| Sep 14, 2026 | 10.56 | 10.84 | 10.51 | 10.60 | 10.60 | +0.38% | 153,188 | 0.50 |
| Sep 11, 2026 | 11.39 | 11.98 | 10.50 | 10.56 | 10.56 | -6.63% | 226,616 | 0.72 |
| Sep 10, 2026 | 11.34 | 11.60 | 11.00 | 11.31 | 11.31 | -1.39% | 169,325 | 0.53 |
| Sep 09, 2026 | 12.11 | 12.13 | 11.40 | 11.47 | 11.47 | -5.67% | 164,455 | 0.51 |
| Sep 08, 2026 | 12.09 | 12.24 | 11.93 | 12.16 | 12.16 | -0.08% | 138,632 | 0.42 |
| Sep 07, 2026 | 12.07 | 12.66 | 11.93 | 12.17 | 12.17 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.07 | 12.66 | 11.93 | 12.17 | 12.17 | +0.00% | 124,347 | 0.34 |
| Sep 03, 2026 | 12.10 | 12.29 | 11.96 | 12.17 | 12.17 | +1.25% | 179,230 | 0.47 |
| Sep 02, 2026 | 12.20 | 12.40 | 11.95 | 12.02 | 12.02 | -1.31% | 183,087 | 0.46 |
| Sep 01, 2026 | 12.17 | 12.29 | 12.02 | 12.18 | 12.18 | -0.57% | 83,362 | 0.20 |
| Aug 31, 2026 | 12.11 | 12.34 | 11.99 | 12.25 | 12.25 | +0.33% | 114,052 | 0.24 |
| Aug 28, 2026 | 12.38 | 12.50 | 12.14 | 12.21 | 12.21 | -1.77% | 221,869 | 0.39 |
| Aug 27, 2026 | 12.88 | 13.12 | 12.42 | 12.43 | 12.43 | -4.16% | 111,445 | 0.18 |
| Aug 26, 2026 | 12.98 | 13.06 | 12.81 | 12.97 | 12.97 | +0.08% | 161,922 | 0.26 |
| Aug 25, 2026 | 13.25 | 13.42 | 12.90 | 12.96 | 12.96 | -1.67% | 192,366 | 0.31 |
| Aug 24, 2026 | 13.10 | 13.25 | 12.87 | 13.18 | 13.18 | +0.73% | 150,387 | 0.24 |