NasdaqGM - Delayed Quote USD

Oculis Holding AG (OCS)

Compare
21.15
+2.45
+(13.10%)
At close: January 10 at 4:00:01 PM EST
21.35
+0.20
+(0.95%)
After hours: January 10 at 7:54:15 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 20.35 21.38 20.25 21.15 21.15 349,800
Jan 8, 2025 18.72 18.72 18.40 18.70 18.70 166,600
Jan 7, 2025 18.00 18.40 17.85 18.22 18.22 154,600
Jan 6, 2025 18.10 18.10 17.40 17.65 17.65 169,300
Jan 3, 2025 17.64 17.90 17.30 17.56 17.56 159,300
Jan 2, 2025 16.92 17.30 16.90 16.93 16.93 9,400
Dec 31, 2024 17.24 17.24 16.98 17.00 17.00 25,100
Dec 30, 2024 16.96 17.15 16.88 16.97 16.97 17,600
Dec 27, 2024 16.98 17.14 16.91 16.96 16.96 14,300
Dec 26, 2024 17.40 17.40 16.90 17.07 17.07 35,900
Dec 24, 2024 17.10 17.10 16.91 16.99 16.99 3,200
Dec 23, 2024 17.27 17.27 16.75 16.83 16.83 39,200
Dec 20, 2024 17.01 17.06 16.98 16.98 16.98 14,500
Dec 19, 2024 17.04 17.27 17.00 17.01 17.01 42,100
Dec 18, 2024 17.50 17.50 17.29 17.35 17.35 22,600
Dec 17, 2024 17.38 17.49 17.16 17.45 17.45 56,400
Dec 16, 2024 17.39 17.55 17.05 17.10 17.10 39,100
Dec 13, 2024 17.01 17.92 16.92 17.09 17.09 134,000
Dec 12, 2024 16.55 16.66 16.48 16.58 16.58 25,800
Dec 11, 2024 16.60 16.93 16.40 16.50 16.50 24,400
Dec 10, 2024 16.36 16.60 16.34 16.35 16.35 30,300
Dec 9, 2024 16.89 17.02 16.01 16.36 16.36 35,400
Dec 6, 2024 15.45 16.44 15.45 16.43 16.43 22,800
Dec 5, 2024 15.69 15.75 15.45 15.55 15.55 20,300
Dec 4, 2024 15.89 15.89 15.31 15.54 15.54 12,700
Dec 3, 2024 15.28 15.61 15.19 15.37 15.37 24,800
Dec 2, 2024 15.78 15.78 15.14 15.29 15.29 48,900
Nov 29, 2024 16.15 16.15 16.00 16.04 16.04 32,000
Nov 27, 2024 15.51 16.32 15.51 16.16 16.16 56,100
Nov 26, 2024 14.86 15.50 14.86 15.37 15.37 40,100
Nov 25, 2024 14.82 14.89 14.60 14.79 14.79 40,600
Nov 22, 2024 14.63 14.80 14.61 14.76 14.76 39,600
Nov 21, 2024 14.76 15.38 14.50 14.75 14.75 45,100
Nov 20, 2024 15.01 15.06 14.61 14.91 14.91 33,200
Nov 19, 2024 14.75 15.43 14.75 15.02 15.02 45,100
Nov 18, 2024 14.18 14.88 14.18 14.62 14.62 38,900
Nov 15, 2024 14.71 15.06 14.00 14.14 14.14 42,300
Nov 14, 2024 14.90 15.02 14.50 14.71 14.71 45,600
Nov 13, 2024 15.18 15.18 14.60 14.72 14.72 43,400
Nov 12, 2024 15.53 15.76 14.64 14.99 14.99 97,600
Nov 11, 2024 16.54 16.57 15.81 15.99 15.99 47,000
Nov 8, 2024 16.80 16.80 16.22 16.28 16.28 40,000
Nov 7, 2024 16.83 17.06 16.60 16.80 16.80 47,000
Nov 6, 2024 17.43 17.52 16.44 16.89 16.89 73,500
Nov 5, 2024 17.75 17.88 17.30 17.56 17.56 92,100
Nov 4, 2024 18.00 18.00 17.54 17.59 17.59 78,200
Nov 1, 2024 17.26 17.95 17.26 17.88 17.88 96,000
Oct 31, 2024 17.47 17.58 17.04 17.18 17.18 44,500
Oct 30, 2024 16.99 17.39 16.83 17.17 17.17 57,100
Oct 29, 2024 17.00 17.48 16.90 16.97 16.97 49,400
Oct 28, 2024 15.92 17.38 15.92 17.05 17.05 120,900
Oct 25, 2024 15.60 16.00 15.41 15.80 15.80 49,800
Oct 24, 2024 16.20 16.20 15.89 15.95 15.95 34,100
Oct 23, 2024 16.49 16.49 15.81 16.26 16.26 71,500
Oct 22, 2024 16.20 16.70 15.48 15.81 15.81 149,600
Oct 21, 2024 14.40 16.64 14.40 16.57 16.57 188,600
Oct 18, 2024 14.16 14.18 14.03 14.03 14.03 28,400
Oct 17, 2024 14.20 14.65 14.04 14.17 14.17 33,900
Oct 16, 2024 14.40 14.60 14.14 14.27 14.27 48,300
Oct 15, 2024 14.50 14.51 14.30 14.40 14.40 44,300
Oct 14, 2024 14.98 15.20 14.50 14.60 14.60 30,800
Oct 11, 2024 15.00 15.25 14.60 14.89 14.89 49,400
Oct 10, 2024 15.10 15.10 14.65 15.00 15.00 55,200
Oct 9, 2024 15.40 15.50 14.80 15.20 15.20 74,000
Oct 8, 2024 15.00 15.50 14.46 15.10 15.10 143,800
Oct 7, 2024 13.60 14.50 13.60 14.28 14.28 70,100
Oct 4, 2024 12.48 13.33 12.48 13.20 13.20 69,700
Oct 3, 2024 12.24 12.65 12.23 12.65 12.65 28,500
Oct 2, 2024 12.20 12.20 12.20 12.20 12.20 800
Oct 1, 2024 12.15 12.19 12.08 12.09 12.09 22,800
Sep 30, 2024 12.25 12.27 12.15 12.26 12.26 16,100
Sep 27, 2024 12.20 12.40 12.20 12.31 12.31 16,400
Sep 26, 2024 11.96 12.15 11.91 12.12 12.12 52,000
Sep 25, 2024 12.10 12.25 12.00 12.07 12.07 52,800
Sep 24, 2024 11.90 12.15 11.90 12.11 12.11 58,500
Sep 23, 2024 11.95 12.01 11.95 11.95 11.95 21,900
Sep 20, 2024 12.00 12.01 11.91 12.00 12.00 18,900
Sep 19, 2024 11.90 11.95 11.90 11.93 11.93 34,700
Sep 18, 2024 11.78 12.04 11.78 11.95 11.95 86,300
Sep 17, 2024 12.04 12.04 11.95 11.95 11.95 7,900
Sep 16, 2024 12.05 12.05 11.90 11.97 11.97 27,700
Sep 13, 2024 11.88 12.05 11.88 11.94 11.94 45,500
Sep 12, 2024 12.00 12.00 11.87 11.95 11.95 62,800
Sep 11, 2024 12.02 12.07 11.98 12.00 12.00 37,300
Sep 10, 2024 11.94 12.15 11.94 12.01 12.01 20,000
Sep 9, 2024 11.80 12.00 11.56 11.95 11.95 5,500
Sep 6, 2024 11.95 11.98 11.94 11.95 11.95 8,700
Sep 5, 2024 12.00 12.00 11.97 11.99 11.99 28,700
Sep 4, 2024 11.98 12.00 11.90 11.99 11.99 18,300
Sep 3, 2024 12.00 12.10 11.95 12.00 12.00 25,600
Aug 30, 2024 12.01 12.05 12.00 12.00 12.00 12,300
Aug 29, 2024 12.06 12.07 12.00 12.05 12.05 13,500
Aug 28, 2024 12.00 12.25 11.98 12.09 12.09 66,900
Aug 27, 2024 11.99 12.09 11.90 11.91 11.91 47,000
Aug 26, 2024 11.83 11.85 11.80 11.85 11.85 4,900
Aug 23, 2024 11.85 11.95 11.85 11.93 11.93 24,600
Aug 22, 2024 10.79 11.99 10.79 11.90 11.90 2,500
Aug 21, 2024 11.90 12.00 11.86 11.94 11.94 71,700
Aug 20, 2024 12.05 12.05 11.95 11.98 11.98 30,300
Aug 19, 2024 12.01 12.15 11.85 12.00 12.00 116,000
Aug 16, 2024 11.95 11.96 11.84 11.86 11.86 22,400
Aug 15, 2024 11.95 11.95 11.85 11.90 11.90 17,100
Aug 14, 2024 11.55 12.10 11.55 11.95 11.95 52,100
Aug 13, 2024 11.60 11.60 11.45 11.45 11.45 8,500
Aug 12, 2024 11.64 11.65 11.41 11.60 11.60 5,900
Aug 9, 2024 11.23 11.75 11.23 11.65 11.65 12,600
Aug 8, 2024 11.72 11.88 11.65 11.65 11.65 14,100
Aug 7, 2024 11.65 11.75 11.55 11.55 11.55 9,700
Aug 6, 2024 11.64 11.64 11.55 11.55 11.55 1,800
Aug 5, 2024 11.14 11.64 10.95 11.64 11.64 5,300
Aug 2, 2024 11.63 11.63 11.40 11.40 11.40 2,100
Aug 1, 2024 11.65 11.65 11.45 11.45 11.45 4,300
Jul 31, 2024 11.50 11.70 11.40 11.60 11.60 11,000
Jul 30, 2024 11.71 11.71 10.88 10.94 10.94 7,700
Jul 29, 2024 11.61 11.61 11.60 11.60 11.60 4,900
Jul 26, 2024 11.70 11.70 11.50 11.63 11.63 5,900
Jul 25, 2024 11.54 11.69 11.40 11.45 11.45 3,800
Jul 24, 2024 11.52 11.52 11.52 11.52 11.52 300
Jul 23, 2024 11.70 11.70 11.52 11.52 11.52 2,300
Jul 22, 2024 11.57 11.70 11.53 11.68 11.68 5,000
Jul 19, 2024 11.72 11.72 11.72 11.72 11.72 300
Jul 18, 2024 11.72 11.73 11.72 11.72 11.72 10,300
Jul 17, 2024 11.53 11.80 11.36 11.73 11.73 13,900
Jul 16, 2024 11.60 11.76 11.60 11.73 11.73 8,400
Jul 15, 2024 11.40 11.65 11.38 11.61 11.61 27,500
Jul 12, 2024 11.15 11.40 11.15 11.38 11.38 2,400
Jul 11, 2024 11.20 11.40 11.10 11.40 11.40 6,100
Jul 10, 2024 11.09 11.27 10.88 11.20 11.20 10,200
Jul 9, 2024 11.39 11.39 11.00 11.01 11.01 22,000
Jul 8, 2024 11.60 11.61 11.50 11.50 11.50 11,800
Jul 5, 2024 11.70 11.70 11.36 11.66 11.66 8,700
Jul 3, 2024 11.70 11.73 11.69 11.73 11.73 7,700
Jul 2, 2024 11.89 11.93 11.70 11.70 11.70 15,300
Jul 1, 2024 11.88 11.90 11.70 11.89 11.89 4,600
Jun 28, 2024 11.85 11.95 11.75 11.95 11.95 4,800
Jun 27, 2024 11.75 11.95 11.61 11.70 11.70 39,900
Jun 26, 2024 11.80 11.85 11.70 11.85 11.85 1,800
Jun 25, 2024 11.89 11.95 11.50 11.82 11.82 18,300
Jun 24, 2024 11.75 12.05 11.75 11.86 11.86 59,000
Jun 21, 2024 11.70 11.71 11.70 11.70 11.70 3,200
Jun 20, 2024 11.70 11.75 11.65 11.70 11.70 8,900
Jun 18, 2024 11.72 11.75 11.14 11.75 11.75 13,800
Jun 17, 2024 11.80 11.80 11.72 11.75 11.75 2,300
Jun 14, 2024 12.00 12.00 11.72 11.80 11.80 3,800
Jun 13, 2024 11.90 11.90 11.72 11.80 11.80 2,100
Jun 12, 2024 11.90 11.90 11.81 11.85 11.85 3,600
Jun 11, 2024 11.95 12.00 11.75 11.92 11.92 27,500
Jun 10, 2024 12.00 12.05 11.70 12.00 12.00 18,500
Jun 7, 2024 12.00 12.00 11.85 11.85 11.85 1,500
Jun 6, 2024 11.86 11.98 11.86 11.95 11.95 1,700
Jun 5, 2024 11.77 12.02 11.77 11.95 11.95 21,000
Jun 4, 2024 11.73 11.85 11.73 11.85 11.85 11,700
Jun 3, 2024 11.70 11.75 11.70 11.70 11.70 3,900
May 31, 2024 11.70 11.76 11.70 11.76 11.76 3,400
May 30, 2024 11.81 11.89 11.69 11.69 11.69 24,800
May 29, 2024 11.90 11.95 11.70 11.93 11.93 17,000
May 28, 2024 11.72 11.95 11.72 11.90 11.90 9,100
May 24, 2024 11.90 11.90 11.85 11.85 11.85 1,000
May 23, 2024 12.00 12.00 11.90 11.90 11.90 7,000
May 22, 2024 11.90 12.00 11.90 11.90 11.90 16,100
May 21, 2024 11.90 12.08 11.90 11.90 11.90 4,300
May 20, 2024 12.00 12.00 11.94 11.99 11.99 1,500
May 17, 2024 11.91 12.04 11.90 11.98 11.98 3,900
May 16, 2024 12.09 12.10 11.91 11.97 11.97 32,400
May 15, 2024 12.05 12.06 12.00 12.01 12.01 3,000
May 14, 2024 12.10 12.20 12.05 12.16 12.16 41,800
May 13, 2024 12.10 12.40 12.00 12.07 12.07 19,700
May 10, 2024 12.05 12.10 12.00 12.07 12.07 14,200
May 9, 2024 12.18 12.18 11.85 11.97 11.97 22,900
May 8, 2024 12.60 12.62 12.36 12.37 12.37 43,000
May 7, 2024 12.60 12.67 12.60 12.64 12.64 11,000
May 6, 2024 12.71 12.80 12.70 12.71 12.71 27,000
May 3, 2024 12.90 12.99 12.80 12.80 12.80 28,500
May 2, 2024 12.83 13.07 12.80 12.92 12.92 42,900
May 1, 2024 13.00 13.00 12.10 12.85 12.85 43,200
Apr 30, 2024 13.00 13.30 12.58 13.07 13.07 89,400
Apr 29, 2024 12.01 13.16 12.01 12.73 12.73 91,800
Apr 26, 2024 12.01 12.04 12.00 12.02 12.02 88,400
Apr 25, 2024 11.92 12.04 11.90 11.95 11.95 25,300
Apr 24, 2024 12.01 12.10 11.98 11.98 11.98 191,100
Apr 23, 2024 12.10 12.45 11.85 11.97 11.97 306,300
Apr 22, 2024 11.75 12.15 11.72 11.95 11.95 188,500
Apr 19, 2024 11.75 11.80 11.75 11.78 11.78 68,500
Apr 18, 2024 11.99 11.99 11.75 11.78 11.78 57,500
Apr 17, 2024 12.00 12.05 11.90 11.90 11.90 32,600
Apr 16, 2024 12.01 12.04 11.92 12.00 12.00 9,700
Apr 15, 2024 11.91 12.05 11.90 12.03 12.03 20,400
Apr 12, 2024 12.00 12.09 11.90 11.95 11.95 28,300
Apr 11, 2024 11.75 12.20 11.75 11.99 11.99 53,000
Apr 10, 2024 11.10 11.99 11.10 11.68 11.68 165,100
Apr 9, 2024 10.76 11.12 10.71 11.00 11.00 97,800
Apr 8, 2024 11.23 11.25 10.61 10.76 10.76 8,100
Apr 5, 2024 11.00 11.21 11.00 11.16 11.16 4,000
Apr 4, 2024 10.75 11.26 10.65 11.15 11.15 127,800
Apr 3, 2024 11.31 11.31 10.66 10.81 10.81 6,100
Apr 2, 2024 11.65 11.80 10.55 11.01 11.01 22,900
Apr 1, 2024 12.07 12.43 11.60 11.62 11.62 21,700
Mar 28, 2024 11.62 12.05 11.62 12.05 12.05 25,700
Mar 27, 2024 11.60 11.91 11.30 11.91 11.91 10,400
Mar 26, 2024 11.65 11.65 11.52 11.61 11.61 10,400
Mar 25, 2024 11.88 11.95 11.45 11.70 11.70 13,400
Mar 22, 2024 11.80 12.13 11.61 11.73 11.73 5,700
Mar 21, 2024 11.90 12.00 11.55 11.62 11.62 23,600
Mar 20, 2024 11.76 12.00 11.53 11.87 11.87 16,700
Mar 19, 2024 11.62 12.00 11.50 11.84 11.84 18,700
Mar 18, 2024 11.60 12.00 11.31 11.85 11.85 21,400
Mar 15, 2024 11.80 12.00 11.31 11.37 11.37 18,100
Mar 14, 2024 11.36 11.79 11.36 11.71 11.71 3,400
Mar 13, 2024 11.88 11.95 11.42 11.52 11.52 14,800
Mar 12, 2024 11.99 11.99 11.50 11.78 11.78 9,900
Mar 11, 2024 11.86 11.86 11.50 11.63 11.63 8,500
Mar 8, 2024 12.00 12.12 11.58 11.61 11.61 34,800
Mar 7, 2024 11.99 11.99 11.50 11.78 11.78 5,800
Mar 6, 2024 12.00 12.15 11.82 11.85 11.85 19,600
Mar 5, 2024 11.93 12.09 11.90 12.08 12.08 25,400
Mar 4, 2024 12.01 12.15 11.68 12.14 12.14 31,200
Mar 1, 2024 12.15 12.15 11.90 12.00 12.00 21,200
Feb 29, 2024 12.15 12.15 11.90 11.90 11.90 26,800
Feb 28, 2024 12.94 13.12 12.19 12.19 12.19 34,300
Feb 27, 2024 12.90 13.14 12.62 12.62 12.62 3,600
Feb 26, 2024 12.50 13.30 12.48 12.53 12.53 34,000
Feb 23, 2024 12.69 12.70 12.40 12.40 12.40 33,800
Feb 22, 2024 12.69 12.70 12.18 12.50 12.50 40,200
Feb 21, 2024 12.60 12.60 12.54 12.54 12.54 600
Feb 20, 2024 12.75 13.85 12.50 12.55 12.55 21,600
Feb 16, 2024 12.56 12.94 12.52 12.55 12.55 17,100
Feb 15, 2024 12.70 12.77 12.48 12.50 12.50 60,300
Feb 14, 2024 12.99 13.00 12.50 12.50 12.50 8,900
Feb 13, 2024 12.82 13.20 12.50 12.51 12.51 11,300
Feb 12, 2024 12.78 12.86 12.70 12.78 12.78 5,200
Feb 9, 2024 12.96 13.05 12.62 12.70 12.70 12,300
Feb 8, 2024 12.75 12.75 12.45 12.59 12.59 4,500
Feb 7, 2024 12.80 13.08 12.30 12.65 12.65 37,800
Feb 6, 2024 12.85 12.85 12.70 12.70 12.70 42,800
Feb 5, 2024 12.74 13.03 12.70 12.70 12.70 22,600
Feb 2, 2024 12.86 13.17 12.70 12.70 12.70 28,500
Feb 1, 2024 13.34 13.34 12.00 12.64 12.64 108,100
Jan 31, 2024 13.50 13.81 12.92 13.00 13.00 125,300
Jan 30, 2024 13.78 13.78 13.40 13.40 13.40 112,000
Jan 29, 2024 13.25 13.76 13.25 13.46 13.46 80,100
Jan 26, 2024 14.00 14.00 12.97 13.25 13.25 61,700
Jan 25, 2024 12.10 14.47 12.10 12.80 12.80 240,500
Jan 24, 2024 11.05 12.00 11.05 11.93 11.93 394,500
Jan 23, 2024 11.05 11.07 11.05 11.05 11.05 2,000
Jan 22, 2024 11.30 11.30 11.01 11.22 11.22 38,100
Jan 19, 2024 11.10 11.10 10.90 10.91 10.91 2,800
Jan 18, 2024 11.29 11.33 10.91 10.94 10.94 9,200
Jan 17, 2024 10.83 11.38 10.83 11.12 11.12 7,800
Jan 16, 2024 11.11 11.11 10.89 10.89 10.89 11,900
Jan 12, 2024 10.80 11.28 10.80 11.28 11.28 2,200
Jan 11, 2024 11.30 11.42 10.50 10.99 10.99 31,300

Related Tickers

CNTA Centessa Pharmaceuticals plc
15.64
-2.86%
 
VYNE VYNE Therapeutics Inc.
3.4300
-12.50%
 
CYCCP Cyclacel Pharmaceuticals, Inc.
7.60
-3.55%
 
CSBR Champions Oncology, Inc.
9.47
-1.97%
 
VRDN Viridian Therapeutics, Inc.
18.20
-4.96%
 
OCUL Ocular Therapeutix, Inc.
8.21
-7.44%
 
DYN Dyne Therapeutics, Inc.
15.87
-31.15%
 
MLTX MoonLake Immunotherapeutics
46.32
-3.85%
 
CLYM Climb Bio Inc
2.0000
+6.95%
 
GBIO Generation Bio Co.
0.9255
+1.69%