OCS Historical Prices

Summary

Key Stock Metrics

10.79

(August 22, 2024)

52-Week Low

23.08

(January 13, 2025)

52-Week High

23.08

(January 13, 2025)

All-Time High

18.96

(July 1, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-03-03 10.95 13.95 9.33 10.89 93012
2023-03-06 11.88 12.00 8.86 9.38 47144
2023-03-07 9.25 10.00 8.66 9.67 26506
2023-03-08 9.92 10.10 9.50 10.09 10077
2023-03-09 9.38 9.87 9.38 9.75 4546
2023-03-10 9.40 9.62 9.00 9.21 29099
2023-03-13 9.61 9.65 8.80 8.81 48546
2023-03-14 8.80 9.30 8.80 9.30 5307
2023-03-15 8.86 8.96 8.00 8.01 10866
2023-03-16 8.10 8.72 8.00 8.06 38581
2023-03-17 8.30 8.30 8.00 8.02 6344
2023-03-20 8.55 8.55 7.63 7.75 10821
2023-03-21 8.11 8.40 7.81 7.85 1886
2023-03-22 8.27 10.85 7.25 7.30 228118
2023-03-23 7.50 8.00 6.80 7.05 37636
2023-03-24 7.05 7.48 6.39 6.99 75486
2023-03-27 6.66 7.10 6.26 6.99 32542
2023-03-28 7.00 7.99 6.98 7.30 36049
2023-03-29 7.30 8.50 7.28 8.17 20574
2023-03-30 7.36 8.40 7.36 7.70 16269
2023-03-31 7.70 7.70 7.41 7.43 3323
2023-04-03 7.49 7.80 7.49 7.80 3262
2023-04-04 7.80 8.20 7.80 8.10 8499
2023-04-05 8.02 8.45 7.82 8.02 23800
2023-04-06 8.01 8.01 8.01 8.01 994
2023-04-10 8.04 8.35 8.04 8.09 7921
2023-04-11 8.01 8.25 7.96 8.00 7253
2023-04-12 8.43 8.90 8.43 8.63 19220
2023-04-13 8.50 9.20 8.50 9.02 14747
2023-04-14 9.00 9.99 9.00 9.50 24684
2023-04-17 9.48 11.00 9.48 10.51 12042
2023-04-18 11.00 11.00 10.70 10.90 28754
2023-04-19 11.14 11.14 10.38 10.75 20003
2023-04-20 10.95 11.47 10.31 10.35 5825
2023-04-21 10.01 10.86 10.00 10.86 4419
2023-04-24 11.47 11.85 11.47 11.75 6427
2023-04-25 11.13 11.13 10.36 10.90 4489
2023-04-26 11.00 11.00 10.60 10.60 633
2023-04-27 10.90 10.90 10.86 10.86 503
2023-04-28 11.13 11.13 10.75 11.13 5651
2023-05-01 11.13 12.88 11.00 12.61 29549
2023-05-02 11.50 12.88 11.50 12.80 8252
2023-05-03 12.55 13.05 12.01 12.40 28641
2023-05-04 12.50 13.00 12.07 12.42 8777
2023-05-05 13.00 13.00 12.44 12.79 6684
2023-05-08 12.69 12.69 10.40 10.42 28218
2023-05-09 11.04 11.50 10.50 10.66 21961
2023-05-10 10.98 11.41 10.00 10.48 29805
2023-05-11 10.48 11.00 10.43 10.50 3584
2023-05-12 10.50 11.16 10.50 10.80 6568
2023-05-15 11.50 11.56 10.91 11.06 5275
2023-05-16 11.51 12.00 11.08 11.56 4581
2023-05-17 12.00 12.00 11.56 11.79 8767
2023-05-18 12.00 12.00 11.70 11.90 7972
2023-05-19 12.50 12.50 12.06 12.06 1138
2023-05-22 12.80 13.40 12.50 12.70 65478
2023-05-23 12.50 12.50 12.01 12.12 3557
2023-05-24 12.15 12.50 12.01 12.43 4642
2023-05-25 12.16 12.33 12.00 12.00 1252
2023-05-26 11.51 12.15 11.51 12.00 2159
2023-05-30 11.50 11.96 11.05 11.07 10943
2023-05-31 11.82 12.40 11.40 11.50 13208
2023-06-01 11.20 11.30 9.85 11.00 180900
2023-06-02 10.87 11.20 10.12 11.01 66477
2023-06-05 11.41 12.35 11.20 11.50 59673
2023-06-06 11.52 11.99 11.40 11.79 20342
2023-06-07 11.62 11.62 11.30 11.33 21662
2023-06-08 11.60 11.80 11.30 11.50 42785
2023-06-09 11.60 11.79 11.07 11.07 76790
2023-06-12 11.74 11.80 11.34 11.57 30003
2023-06-13 11.70 11.75 11.34 11.50 11490
2023-06-14 11.75 11.80 11.50 11.60 78732
2023-06-15 11.80 12.25 11.64 12.25 33049
2023-06-16 12.50 12.69 12.06 12.56 15294
2023-06-20 12.75 12.84 12.04 12.39 21206
2023-06-21 12.28 12.36 12.28 12.33 1010
2023-06-22 12.20 12.49 12.20 12.35 7202
2023-06-23 12.50 12.50 12.35 12.43 7939
2023-06-26 12.50 12.50 12.40 12.41 30249
2023-06-27 11.70 12.40 11.52 12.30 26559
2023-06-28 12.00 12.19 11.55 12.19 14216
2023-06-29 12.11 12.30 11.90 11.90 23200
2023-06-30 12.50 12.55 12.30 12.33 52805
2023-07-03 12.50 12.50 12.30 12.39 6366
2023-07-05 12.24 12.37 12.21 12.23 6264
2023-07-06 12.20 12.75 12.20 12.74 21747
2023-07-07 12.75 12.75 12.00 12.50 42156
2023-07-10 12.06 12.50 12.06 12.50 4275
2023-07-11 12.74 12.74 12.05 12.27 5405
2023-07-12 12.10 12.60 12.10 12.10 3318
2023-07-13 12.20 12.70 12.11 12.37 17258
2023-07-14 12.49 12.53 12.38 12.50 30767
2023-07-17 12.50 12.50 12.35 12.36 13593
2023-07-18 12.50 12.50 12.18 12.33 3090
2023-07-19 12.50 12.50 12.18 12.18 2190
2023-07-20 12.29 12.50 12.29 12.49 1566
2023-07-21 12.50 12.50 12.38 12.48 6265
2023-07-24 12.09 12.50 12.09 12.11 3158
2023-07-25 12.47 12.50 12.24 12.44 2500
2023-07-26 12.31 12.50 12.22 12.50 3449
2023-07-27 12.50 12.50 12.25 12.25 7435
2023-07-28 12.31 12.48 12.18 12.44 4346
2023-07-31 12.47 12.50 12.40 12.40 5656
2023-08-01 12.32 12.49 12.32 12.49 1083
2023-08-02 12.31 12.50 12.25 12.50 4010
2023-08-03 12.35 12.35 12.35 12.35 436
2023-08-04 12.46 12.50 12.44 12.50 6960
2023-08-07 12.48 12.50 12.33 12.49 10920
2023-08-08 12.75 12.96 12.60 12.74 23557
2023-08-09 13.00 13.18 12.69 13.00 18507
2023-08-10 13.07 13.07 12.77 12.78 8097
2023-08-11 13.19 13.20 12.61 12.63 5702
2023-08-14 12.82 12.90 12.80 12.80 4071
2023-08-15 13.18 13.20 13.04 13.08 12237
2023-08-16 13.35 13.48 12.80 13.48 17297
2023-08-17 13.33 13.33 12.33 12.65 13023
2023-08-18 12.62 13.60 12.60 13.26 41193
2023-08-21 13.50 13.78 13.13 13.21 40443
2023-08-22 13.75 13.80 13.35 13.45 32814
2023-08-23 13.78 13.79 13.50 13.50 8686
2023-08-24 13.50 13.60 13.37 13.40 15874
2023-08-25 13.65 14.44 13.60 14.00 81895
2023-08-28 14.29 14.50 13.43 13.45 24846
2023-08-29 13.05 14.07 12.80 13.37 110270
2023-08-30 13.40 14.01 13.30 13.30 59807
2023-08-31 13.43 13.50 13.00 13.10 12245
2023-09-01 13.11 13.35 12.73 12.77 18903
2023-09-05 13.30 13.33 12.60 12.61 21774
2023-09-06 13.20 13.25 12.80 12.91 20179
2023-09-07 13.25 13.51 13.00 13.15 15832
2023-09-08 13.20 13.49 12.80 13.00 14204
2023-09-11 12.92 12.95 12.92 12.95 289
2023-09-12 12.77 12.95 12.30 12.30 11747
2023-09-13 12.46 12.68 12.31 12.32 22658
2023-09-14 12.49 12.50 12.35 12.40 13279
2023-09-15 12.50 12.60 12.40 12.40 21305
2023-09-18 12.50 12.54 12.40 12.50 6043
2023-09-19 12.50 12.50 12.50 12.50 1053
2023-09-20 12.50 12.50 12.50 12.50 615
2023-09-21 12.41 12.45 12.13 12.22 8455
2023-09-22 12.22 12.40 11.01 11.45 53478
2023-09-25 12.00 12.00 10.90 11.44 40176
2023-09-26 11.40 11.40 11.02 11.05 19709
2023-09-27 11.26 11.26 11.00 11.00 5991
2023-09-28 11.01 11.23 11.01 11.09 11861
2023-09-29 11.35 11.35 11.00 11.00 6407
2023-10-02 11.32 11.75 11.01 11.75 20649
2023-10-03 11.40 11.40 11.25 11.34 2306
2023-10-04 11.06 11.10 11.03 11.07 2302
2023-10-05 11.15 11.70 11.15 11.35 29762
2023-10-06 11.55 11.64 11.05 11.41 4655
2023-10-09 11.19 11.20 11.10 11.15 15064
2023-10-10 11.67 11.67 11.04 11.06 6132
2023-10-11 11.02 11.03 10.60 10.90 5425
2023-10-12 10.51 11.11 9.73 10.66 25821
2023-10-13 10.60 11.21 10.40 11.00 54184
2023-10-16 11.10 11.10 10.64 10.99 4349
2023-10-17 10.54 10.69 10.14 10.28 10331
2023-10-18 10.25 10.58 10.00 10.00 16172
2023-10-19 10.50 10.50 9.51 10.00 140676
2023-10-20 10.00 10.00 9.60 9.61 12133
2023-10-23 9.75 9.81 9.75 9.81 1314
2023-10-24 9.80 10.10 9.80 10.00 4010
2023-10-25 10.04 10.04 9.22 9.90 2811
2023-10-26 10.00 10.00 9.57 9.57 20620
2023-10-27 9.41 10.00 9.41 9.54 32190
2023-10-30 9.91 10.00 9.75 9.90 11313
2023-10-31 9.90 9.90 9.80 9.80 1848
2023-11-01 9.33 9.83 9.05 9.10 8997
2023-11-02 9.89 9.90 9.84 9.90 7803
2023-11-03 9.90 9.90 9.72 9.80 4836
2023-11-06 9.90 9.90 9.69 9.85 3130
2023-11-07 9.95 10.40 9.70 9.71 27856
2023-11-08 9.81 9.90 9.80 9.80 6012
2023-11-09 10.00 10.00 9.61 9.61 5061
2023-11-10 9.90 10.05 9.80 9.80 11277
2023-11-13 9.90 9.90 9.80 9.80 852
2023-11-14 9.90 9.90 9.80 9.80 9680
2023-11-15 9.82 9.82 9.81 9.81 788
2023-11-16 9.90 9.90 9.81 9.81 9982
2023-11-17 9.83 11.00 9.71 9.71 18996
2023-11-20 10.00 10.34 9.61 9.61 28791
2023-11-21 9.85 9.90 9.70 9.70 15153
2023-11-22 9.81 9.90 9.81 9.85 1716
2023-11-24 9.80 10.47 9.62 9.62 78868
2023-11-27 9.80 10.28 9.72 9.87 5145
2023-11-28 10.00 10.00 9.62 9.62 110761
2023-11-29 9.72 9.80 9.70 9.70 1958
2023-11-30 9.85 9.88 9.80 9.83 2432
2023-12-01 10.25 10.35 9.90 9.99 3547
2023-12-04 10.16 10.68 9.95 10.46 9725
2023-12-05 10.89 11.89 10.75 10.89 69196
2023-12-06 11.05 11.42 10.85 11.33 8317
2023-12-07 11.39 11.80 11.20 11.36 20495
2023-12-08 11.90 11.98 11.40 11.75 18847
2023-12-11 12.00 12.00 11.80 11.98 50566
2023-12-12 11.87 11.91 11.05 11.25 86370
2023-12-13 11.57 11.57 11.01 11.06 26270
2023-12-14 11.28 11.29 10.00 10.40 39326
2023-12-15 10.89 11.20 10.00 10.00 12209
2023-12-18 10.31 10.56 9.60 10.49 19586
2023-12-19 10.31 10.86 10.31 10.65 6626
2023-12-20 10.70 11.00 10.70 10.80 11325
2023-12-21 10.70 10.94 10.50 10.50 8981
2023-12-22 10.70 11.00 10.51 11.00 6996
2023-12-26 10.79 11.50 10.79 11.00 16734
2023-12-27 11.02 11.32 11.00 11.30 5294
2023-12-28 11.29 11.63 10.97 11.10 19143
2023-12-29 11.30 11.30 10.96 11.23 13249
2024-01-02 11.30 11.30 10.60 11.05 14611
2024-01-03 10.67 11.27 10.11 10.56 13630
2024-01-04 10.56 11.71 10.56 11.20 67448
2024-01-05 11.31 11.51 11.20 11.27 61093
2024-01-08 11.30 11.40 11.22 11.36 32210
2024-01-09 11.30 11.40 11.10 11.39 18685
2024-01-10 11.25 11.80 11.25 11.39 37397
2024-01-11 11.30 11.42 10.50 10.99 31261
2024-01-12 10.80 11.28 10.80 11.28 2209
2024-01-16 11.11 11.11 10.89 10.89 11922
2024-01-17 10.83 11.38 10.83 11.12 7816
2024-01-18 11.29 11.33 10.91 10.94 9220
2024-01-19 11.10 11.10 10.90 10.91 2765
2024-01-22 11.30 11.30 11.01 11.22 38139
2024-01-23 11.05 11.07 11.05 11.05 1965
2024-01-24 11.05 12.00 11.05 11.93 394525
2024-01-25 12.10 14.47 12.10 12.80 240617
2024-01-26 14.00 14.00 12.97 13.25 61677
2024-01-29 13.25 13.76 13.25 13.46 80115
2024-01-30 13.78 13.78 13.40 13.40 111950
2024-01-31 13.50 13.81 12.92 13.00 125331
2024-02-01 13.34 13.34 12.00 12.64 108136
2024-02-02 12.86 13.17 12.70 12.70 28549
2024-02-05 12.74 13.03 12.70 12.70 22612
2024-02-06 12.85 12.85 12.70 12.70 42754
2024-02-07 12.80 13.08 12.30 12.65 37817
2024-02-08 12.75 12.75 12.45 12.59 4458
2024-02-09 12.96 13.05 12.62 12.70 12343
2024-02-12 12.78 12.86 12.71 12.78 5197
2024-02-13 12.82 13.20 12.50 12.51 11308
2024-02-14 12.99 13.00 12.50 12.50 8858
2024-02-15 12.70 12.77 12.48 12.50 60254
2024-02-16 12.56 12.94 12.52 12.55 18258
2024-02-20 12.75 13.85 12.50 12.55 21622
2024-02-21 12.60 12.60 12.54 12.54 576
2024-02-22 12.69 12.70 12.18 12.50 40179
2024-02-23 12.69 12.70 12.40 12.40 33831
2024-02-26 12.50 13.30 12.48 12.53 34032
2024-02-27 12.90 13.14 12.62 12.62 3564
2024-02-28 12.94 13.12 12.19 12.19 34345
2024-02-29 12.15 12.15 11.90 11.90 26779
2024-03-01 12.15 12.15 11.90 12.00 21239
2024-03-04 12.01 12.15 11.68 12.14 31205
2024-03-05 11.93 12.09 11.90 12.08 25431
2024-03-06 12.00 12.15 11.82 11.85 19616
2024-03-07 11.99 11.99 11.50 11.78 5817
2024-03-08 12.00 12.12 11.58 11.61 34768
2024-03-11 11.86 11.86 11.50 11.63 8506
2024-03-12 11.99 11.99 11.50 11.78 9932
2024-03-13 11.88 11.95 11.42 11.52 14807
2024-03-14 11.36 11.79 11.36 11.71 3434
2024-03-15 11.80 12.00 11.31 11.37 18122
2024-03-18 11.60 12.00 11.31 11.85 21461
2024-03-19 11.62 12.00 11.50 11.84 18739
2024-03-20 11.76 12.00 11.53 11.87 16693
2024-03-21 11.90 12.00 11.55 11.62 23603
2024-03-22 11.80 12.13 11.61 11.73 5690
2024-03-25 11.88 11.95 11.45 11.70 13422
2024-03-26 11.65 11.65 11.53 11.61 10399
2024-03-27 11.60 11.91 11.30 11.91 10387
2024-03-28 11.62 12.05 11.62 12.05 25740
2024-04-01 12.07 12.43 11.60 11.62 21705
2024-04-02 11.65 11.80 10.55 11.01 22927
2024-04-03 11.31 11.31 10.66 10.81 6050
2024-04-04 10.75 11.26 10.65 11.15 127807
2024-04-05 11.00 11.21 11.00 11.16 3994
2024-04-08 11.23 11.25 10.61 10.76 8094
2024-04-09 10.76 11.12 10.71 11.00 97841
2024-04-10 11.10 11.99 11.10 11.68 165066
2024-04-11 11.75 12.20 11.75 11.99 53004
2024-04-12 12.00 12.09 11.90 11.96 28311
2024-04-15 11.91 12.05 11.90 12.03 20353
2024-04-16 12.01 12.04 11.92 12.00 9686
2024-04-17 12.00 12.05 11.90 11.90 32580
2024-04-18 12.00 12.00 11.75 11.78 57467
2024-04-19 11.75 11.80 11.75 11.78 68539
2024-04-22 11.75 12.15 11.72 11.95 188480
2024-04-23 12.10 12.45 11.85 11.97 306321
2024-04-24 12.01 12.10 11.98 11.98 191128
2024-04-25 11.92 12.04 11.90 11.95 25315
2024-04-26 12.01 12.04 12.00 12.02 88399
2024-04-29 12.01 13.16 12.01 12.73 91813
2024-04-30 13.00 13.30 12.58 13.07 89383
2024-05-01 13.00 13.00 12.10 12.85 43235
2024-05-02 12.83 13.07 12.80 12.92 42885
2024-05-03 12.90 12.99 12.80 12.80 28510
2024-05-06 12.71 12.80 12.70 12.71 27049
2024-05-07 12.60 12.67 12.60 12.64 10996
2024-05-08 12.60 12.62 12.36 12.37 43046
2024-05-09 12.18 12.18 11.85 11.97 22906
2024-05-10 12.05 12.10 12.00 12.07 14246
2024-05-13 12.10 12.40 12.00 12.07 19720
2024-05-14 12.10 12.20 12.05 12.16 41779
2024-05-15 12.05 12.06 12.00 12.01 2961
2024-05-16 12.09 12.10 11.91 11.97 32426
2024-05-17 11.91 12.04 11.90 11.98 3947
2024-05-20 12.00 12.00 11.94 11.99 1539
2024-05-21 11.90 12.08 11.90 11.90 4297
2024-05-22 11.90 12.00 11.90 11.90 16117
2024-05-23 12.00 12.00 11.90 11.90 6994
2024-05-24 11.90 11.90 11.85 11.85 1028
2024-05-28 11.72 11.95 11.72 11.90 9067
2024-05-29 11.90 11.95 11.70 11.93 16950
2024-05-30 11.81 11.89 11.69 11.69 24757
2024-05-31 11.70 11.76 11.70 11.76 3444
2024-06-03 11.70 11.75 11.70 11.70 3887
2024-06-04 11.73 11.85 11.73 11.85 11667
2024-06-05 11.77 12.02 11.77 11.95 21014
2024-06-06 11.86 11.98 11.86 11.95 1749
2024-06-07 12.00 12.00 11.85 11.85 1465
2024-06-10 12.00 12.05 11.70 12.00 18462
2024-06-11 11.95 12.00 11.75 11.92 27478
2024-06-12 11.90 11.90 11.81 11.85 3562
2024-06-13 11.90 11.90 11.72 11.80 2097
2024-06-14 12.00 12.00 11.72 11.80 3769
2024-06-17 11.80 11.80 11.72 11.75 2256
2024-06-18 11.72 11.75 11.14 11.75 13787
2024-06-20 11.70 11.75 11.65 11.70 8947
2024-06-21 11.70 11.71 11.70 11.70 3211
2024-06-24 11.75 12.05 11.75 11.86 58965
2024-06-25 11.89 11.95 11.50 11.83 18257
2024-06-26 11.80 11.85 11.70 11.85 1804
2024-06-27 11.75 11.95 11.61 11.70 39893
2024-06-28 11.85 11.95 11.75 11.95 4819
2024-07-01 11.88 11.90 11.70 11.89 4573
2024-07-02 11.89 11.93 11.70 11.70 15267
2024-07-03 11.70 11.73 11.69 11.73 7709
2024-07-05 11.70 11.70 11.36 11.66 8724
2024-07-08 11.60 11.61 11.50 11.50 11767
2024-07-09 11.39 11.39 11.00 11.01 21992
2024-07-10 11.09 11.28 10.88 11.20 10185
2024-07-11 11.20 11.40 11.10 11.40 6088
2024-07-12 11.15 11.40 11.15 11.38 2449
2024-07-15 11.40 11.65 11.38 11.61 27454
2024-07-16 11.60 11.76 11.60 11.73 8356
2024-07-17 11.53 11.80 11.36 11.73 13866
2024-07-18 11.72 11.72 11.72 11.72 10332
2024-07-22 11.57 11.70 11.53 11.68 5049
2024-07-23 11.70 11.70 11.53 11.53 2341
2024-07-24 11.52 11.52 11.52 11.52 295
2024-07-25 11.54 11.69 11.40 11.45 3829
2024-07-26 11.70 11.70 11.50 11.63 5933
2024-07-29 11.61 11.61 11.60 11.60 4881
2024-07-30 11.71 11.71 10.88 10.94 7742
2024-07-31 11.50 11.70 11.40 11.60 10990
2024-08-01 11.65 11.65 11.45 11.45 4272
2024-08-02 11.63 11.63 11.40 11.40 2052
2024-08-05 11.14 11.64 10.95 11.64 5293
2024-08-06 11.64 11.64 11.55 11.55 1801
2024-08-07 11.65 11.75 11.55 11.55 9705
2024-08-08 11.72 11.88 11.65 11.65 14142
2024-08-09 11.23 11.75 11.23 11.65 12635
2024-08-12 11.64 11.65 11.41 11.60 5895
2024-08-13 11.60 11.60 11.45 11.45 8497
2024-08-14 11.55 12.10 11.55 11.95 52060
2024-08-15 11.95 11.95 11.85 11.90 17067
2024-08-16 11.95 11.96 11.84 11.86 22358
2024-08-19 12.01 12.15 11.85 12.00 116043
2024-08-20 12.05 12.05 11.95 11.98 30346
2024-08-21 11.90 12.00 11.86 11.95 71672
2024-08-22 10.79 11.99 10.79 11.90 2546
2024-08-23 11.85 11.95 11.85 11.93 24607
2024-08-26 11.83 11.85 11.80 11.85 4931
2024-08-27 11.99 12.09 11.90 11.91 47074
2024-08-28 12.00 12.25 11.98 12.09 66885
2024-08-29 12.06 12.07 12.00 12.05 13494
2024-08-30 12.01 12.05 12.00 12.00 12269
2024-09-03 12.00 12.10 11.95 12.00 25590
2024-09-04 11.98 12.00 11.90 11.99 18348
2024-09-05 12.00 12.00 11.97 11.99 28714
2024-09-06 11.95 11.98 11.94 11.95 8698
2024-09-09 11.80 12.00 11.56 11.96 5459
2024-09-10 11.94 12.15 11.94 12.01 19968
2024-09-11 12.02 12.08 11.98 12.00 37321
2024-09-12 12.00 12.00 11.87 11.95 62816
2024-09-13 11.88 12.05 11.88 11.94 45521
2024-09-16 12.05 12.05 11.90 11.97 27712
2024-09-17 12.04 12.04 11.95 11.95 7873
2024-09-18 11.78 12.04 11.78 11.95 86322
2024-09-19 11.90 11.95 11.90 11.93 34724
2024-09-20 12.00 12.01 11.91 12.00 18860
2024-09-23 11.95 12.01 11.95 11.95 21867
2024-09-24 11.90 12.15 11.90 12.11 58524
2024-09-25 12.10 12.25 12.00 12.08 52781
2024-09-26 11.96 12.15 11.91 12.12 51996
2024-09-27 12.20 12.40 12.20 12.31 16366
2024-09-30 12.25 12.27 12.15 12.26 16056
2024-10-01 12.15 12.19 12.08 12.09 22804
2024-10-02 12.20 12.20 12.20 12.20 829
2024-10-03 12.24 12.65 12.23 12.65 28524
2024-10-04 12.48 13.33 12.48 13.20 69690
2024-10-07 13.60 14.50 13.60 14.28 70075
2024-10-08 15.00 15.50 14.46 15.10 143763
2024-10-09 15.40 15.50 14.80 15.20 73990
2024-10-10 15.10 15.10 14.65 15.00 55214
2024-10-11 15.00 15.25 14.60 14.89 49386
2024-10-14 14.98 15.20 14.50 14.60 30835
2024-10-15 14.50 14.51 14.30 14.40 44251
2024-10-16 14.40 14.60 14.14 14.27 48285
2024-10-17 14.20 14.65 14.04 14.17 33935
2024-10-18 14.16 14.18 14.03 14.03 28371
2024-10-21 14.40 16.64 14.40 16.57 188572
2024-10-22 16.20 16.70 15.48 15.81 149598
2024-10-23 16.49 16.49 15.81 16.26 71531
2024-10-24 16.20 16.20 15.89 15.95 34060
2024-10-25 15.60 16.00 15.41 15.80 49769
2024-10-28 15.92 17.38 15.92 17.05 120983
2024-10-29 17.00 17.48 16.90 16.97 49366
2024-10-30 16.99 17.39 16.83 17.17 57127
2024-10-31 17.47 17.58 17.04 17.18 44500
2024-11-01 17.26 17.95 17.26 17.88 96039
2024-11-04 18.00 18.00 17.54 17.59 78217
2024-11-05 17.75 17.88 17.30 17.56 92131
2024-11-06 17.43 17.52 16.44 16.89 73481
2024-11-07 16.83 17.06 16.60 16.80 47045
2024-11-08 16.80 16.80 16.22 16.28 39963
2024-11-11 16.54 16.57 15.81 15.99 46980
2024-11-12 15.53 15.76 14.64 14.99 97634
2024-11-13 15.18 15.18 14.60 14.72 43412
2024-11-14 14.90 15.03 14.50 14.71 45588
2024-11-15 14.71 15.06 14.00 14.14 42318
2024-11-18 14.18 14.88 14.18 14.62 38935
2024-11-19 14.75 15.43 14.75 15.02 45098
2024-11-20 15.01 15.06 14.61 14.91 33232
2024-11-21 14.76 15.38 14.50 14.75 45126
2024-11-22 14.63 14.80 14.61 14.76 39606
2024-11-25 14.82 14.89 14.61 14.79 40632
2024-11-26 14.86 15.50 14.86 15.37 40113
2024-11-27 15.51 16.32 15.51 16.16 56065
2024-11-29 16.15 16.15 16.00 16.04 32043
2024-12-02 15.78 15.78 15.14 15.29 48850
2024-12-03 15.28 15.61 15.19 15.37 24828
2024-12-04 15.89 15.89 15.31 15.54 12890
2024-12-05 15.69 15.75 15.45 15.55 20273
2024-12-06 15.45 16.44 15.45 16.43 22777
2024-12-09 16.89 17.02 16.01 16.36 35372
2024-12-10 16.36 16.60 16.34 16.35 30348
2024-12-11 16.60 16.93 16.40 16.50 24386
2024-12-12 16.55 16.66 16.48 16.59 25835
2024-12-13 17.01 17.92 16.92 17.09 133950
2024-12-16 17.39 17.55 17.05 17.10 39123
2024-12-17 17.38 17.49 17.16 17.45 56368
2024-12-18 17.50 17.50 17.29 17.35 22552
2024-12-19 17.04 17.27 17.00 17.01 42111
2024-12-20 17.01 17.06 16.98 16.98 14524
2024-12-23 17.27 17.27 16.75 16.83 39184
2024-12-24 17.10 17.10 16.91 16.99 3172
2024-12-26 17.40 17.40 16.90 17.07 35939
2024-12-27 16.98 17.14 16.91 16.96 14276
2024-12-30 16.96 17.15 16.88 16.97 17565
2024-12-31 17.24 17.24 16.98 17.00 25120
2025-01-02 16.92 17.30 16.90 16.93 9371
2025-01-03 17.64 17.90 17.30 17.56 159261
2025-01-06 18.10 18.10 17.40 17.65 169370
2025-01-07 18.00 18.40 17.85 18.22 154566
2025-01-08 18.72 18.72 18.40 18.70 166582
2025-01-10 20.35 21.38 20.25 21.15 349785
2025-01-13 22.33 23.08 22.00 22.38 329769
2025-01-14 22.75 22.80 22.30 22.44 220377
2025-01-15 22.44 22.74 21.80 22.17 203694
2025-01-16 22.05 22.22 21.92 22.21 45333
2025-01-17 22.19 22.74 22.19 22.74 71582
2025-01-21 22.75 22.94 22.60 22.64 42767
2025-01-22 22.95 23.00 22.61 22.69 65321
2025-01-23 22.79 22.80 22.30 22.63 159363
2025-01-24 22.72 22.74 22.35 22.51 90294
2025-01-27 22.23 22.32 21.87 22.03 102350
2025-01-28 22.01 22.33 22.00 22.33 62364
2025-01-29 22.26 22.36 22.01 22.15 37640
2025-01-30 22.35 22.45 22.25 22.35 54754
2025-01-31 22.75 23.01 22.75 22.91 86171
2025-02-03 22.74 22.90 22.55 22.86 73339
2025-02-04 22.69 22.77 22.53 22.67 52761
2025-02-05 22.71 22.75 22.44 22.60 43872
2025-02-06 22.57 22.57 21.72 22.10 57657
2025-02-07 22.33 22.33 22.08 22.15 20164
2025-02-10 22.10 22.19 21.77 21.80 66917
2025-02-11 21.85 21.90 19.50 20.65 99423
2025-02-12 21.00 21.37 20.95 21.28 98584
2025-02-13 21.12 21.80 21.12 21.60 74370
2025-02-14 21.74 21.80 21.52 21.59 103547
2025-02-18 21.60 21.60 21.14 21.24 36581
2025-02-19 21.21 21.30 21.15 21.20 21121
2025-02-20 21.20 21.86 20.95 21.31 86341
2025-02-21 21.38 21.55 21.38 21.41 22026
2025-02-24 21.40 21.40 20.84 20.88 56318
2025-02-25 20.91 21.00 20.55 20.77 38050
2025-02-26 20.61 21.00 20.51 20.56 41534
2025-02-27 20.50 20.57 19.65 19.68 52864
2025-02-28 19.53 19.72 19.11 19.58 38424
2025-03-03 19.60 19.84 19.50 19.54 34740
2025-03-04 19.42 19.42 17.92 17.99 80640
2025-03-05 19.00 19.11 18.84 18.98 53125
2025-03-06 18.83 19.11 18.70 18.71 57354
2025-03-07 18.74 19.22 18.69 18.84 23438
2025-03-10 18.73 18.73 18.24 18.30 49384
2025-03-11 18.22 18.58 18.11 18.40 59598
2025-03-12 17.49 18.90 17.49 18.84 33026
2025-03-13 18.80 19.26 18.61 18.70 41629
2025-03-14 18.66 18.78 18.36 18.77 72194
2025-03-17 18.65 18.90 18.65 18.83 32733
2025-03-18 18.81 18.97 18.41 18.97 30834
2025-03-19 18.96 18.99 18.30 18.74 39125
2025-03-20 18.99 19.81 18.88 19.64 47863
2025-03-21 19.20 19.84 19.20 19.57 51965
2025-03-24 19.45 19.73 19.22 19.61 35820
2025-03-25 19.76 19.99 19.43 19.68 21472
2025-03-26 19.99 20.00 19.60 19.66 29641
2025-03-27 19.78 19.78 19.08 19.40 36575
2025-03-28 19.45 19.92 19.00 19.18 35765
2025-03-31 19.26 19.98 18.67 19.03 33396
2025-04-01 19.10 19.10 18.32 18.66 29945
2025-04-02 18.48 18.69 18.18 18.30 46221
2025-04-03 18.00 18.09 17.53 17.59 36392
2025-04-04 16.00 16.42 15.30 15.50 95733
2025-04-07 15.50 15.50 14.04 14.37 174239
2025-04-08 15.30 15.58 14.67 14.80 51586
2025-04-09 14.50 16.39 14.00 16.24 100748
2025-04-10 16.29 16.29 15.40 16.15 37664
2025-04-11 16.32 16.89 16.19 16.75 48081
2025-04-14 16.90 17.24 16.60 17.16 14276
2025-04-15 17.35 17.95 17.35 17.93 29524
2025-04-16 17.93 18.18 17.50 18.02 28923
2025-04-17 18.55 18.55 18.01 18.27 25926
2025-04-21 18.28 18.28 17.76 18.12 18519
2025-04-22 18.22 18.22 17.54 17.78 12769
2025-04-23 17.79 18.00 17.73 17.89 6953
2025-04-24 18.16 18.38 18.00 18.05 24743
2025-04-25 18.04 18.04 16.77 17.00 63796
2025-04-28 17.16 18.30 17.16 17.86 9232
2025-04-29 17.57 17.65 17.35 17.57 27273
2025-04-30 17.41 17.41 17.01 17.40 19007
2025-05-01 17.30 18.23 17.11 17.73 63615
2025-05-02 18.21 19.19 17.89 18.87 70617
2025-05-05 19.17 19.18 18.43 18.57 39159
2025-05-06 18.65 18.78 18.09 18.31 10276
2025-05-07 18.36 18.43 18.01 18.42 13325
2025-05-08 18.98 19.50 18.20 18.70 39571
2025-05-09 18.85 19.17 18.41 18.58 41963
2025-05-12 18.40 18.48 17.57 17.60 36945
2025-05-13 17.72 17.92 17.41 17.76 49886
2025-05-14 18.13 18.13 17.25 17.28 13174
2025-05-15 18.00 18.47 17.28 18.30 13237
2025-05-16 18.24 18.50 17.78 17.85 11835
2025-05-19 17.99 18.04 17.82 17.83 15535
2025-05-20 17.81 17.91 17.33 17.60 35129
2025-05-21 17.74 18.90 17.74 18.35 17125
2025-05-22 18.35 18.44 17.78 17.95 8207
2025-05-23 17.95 19.50 17.79 19.01 20283
2025-05-27 19.30 20.45 19.13 19.89 66080
2025-05-28 19.82 20.00 19.49 19.60 26637
2025-05-29 19.83 19.83 19.40 19.50 12230
2025-05-30 19.61 19.82 19.35 19.45 39563
2025-06-02 19.79 19.79 19.14 19.22 14938
2025-06-03 19.49 19.50 19.15 19.44 12452
2025-06-04 19.71 19.75 19.00 19.15 34858
2025-06-05 19.34 19.60 19.16 19.56 34216
2025-06-06 19.80 20.14 19.66 19.92 42605
2025-06-09 20.16 20.39 19.43 19.92 65314
2025-06-10 20.18 20.18 19.30 19.79 30342
2025-06-11 19.81 20.00 19.45 19.63 45459
2025-06-12 19.79 19.79 19.50 19.68 19651
2025-06-13 19.68 19.70 18.64 19.02 71717
2025-06-16 19.22 19.32 19.13 19.24 9518
2025-06-17 19.16 19.73 19.16 19.73 10344
2025-06-18 19.68 19.70 19.31 19.48 18118
2025-06-20 19.22 19.48 18.98 19.28 45000
2025-06-23 19.40 19.65 19.16 19.65 12408
2025-06-24 19.75 19.75 19.30 19.75 32078
2025-06-25 19.67 19.67 19.40 19.44 12257
2025-06-26 19.45 19.50 19.33 19.48 15198
2025-06-27 19.60 19.60 19.27 19.35 10103
2025-06-30 19.60 19.60 19.11 19.41 16275
2025-07-01 19.35 19.39 18.92 18.96 30318

Explore More About OCS

Coins representing dividend payouts and trends

OCS Dividend History

Discover Oculis Holding AG's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

OCS Stock Split History

Discover Oculis Holding AG's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

OCS Historical Prices

Explore Oculis Holding AG's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.