Onco-Innovations Limited (CSE:ONCO)
Canada
· Delayed Price · Currency is CAD 1.450
+0.030 (2.11%)
Apr 24, 2025, 3:59 PM EDT
Onco-Innovations Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 1.44 | 1.49 | 1.40 | 1.42 | - | -2.07% | 176,344 |
| Apr 22, 2025 | 1.43 | 1.53 | 1.43 | 1.45 | - | 3.57% | 161,000 |
| Apr 21, 2025 | 1.55 | 1.57 | 1.40 | 1.40 | - | -9.68% | 9,600 |
| Apr 17, 2025 | 1.57 | 1.58 | 1.53 | 1.55 | - | -3.13% | 41,505 |
| Apr 16, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | - | 3.90% | 176,600 |
| Apr 15, 2025 | 1.60 | 1.62 | 1.53 | 1.54 | - | -4.94% | 150,705 |
| Apr 14, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | - | 0.62% | 238,146 |
| Apr 11, 2025 | 1.58 | 1.63 | 1.58 | 1.61 | - | 3.87% | 70,490 |
| Apr 10, 2025 | 1.60 | 1.63 | 1.55 | 1.55 | - | -1.27% | 128,380 |
| Apr 9, 2025 | 1.55 | 1.57 | 1.50 | 1.57 | - | - | 107,724 |
| Apr 8, 2025 | 1.61 | 1.62 | 1.51 | 1.57 | - | - | 203,900 |
| Apr 7, 2025 | 1.50 | 1.65 | 1.46 | 1.57 | - | 7.53% | 133,925 |
| Apr 4, 2025 | 1.68 | 1.71 | 1.45 | 1.46 | - | -15.61% | 36,263 |
| Apr 3, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | - | - | 30,010 |
| Apr 2, 2025 | 1.64 | 1.73 | 1.64 | 1.73 | - | 3.59% | 149,875 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | - | -3.47% | 88,000 |
| Mar 31, 2025 | 1.73 | 1.76 | 1.65 | 1.73 | - | -1.70% | 116,354 |
| Mar 28, 2025 | 1.69 | 1.79 | 1.53 | 1.76 | - | 3.53% | 144,625 |
| Mar 27, 2025 | 1.71 | 1.75 | 1.61 | 1.70 | - | 2.41% | 140,400 |
| Mar 26, 2025 | 1.70 | 1.78 | 1.63 | 1.66 | - | -7.26% | 88,000 |
| Mar 25, 2025 | 1.71 | 1.91 | 1.66 | 1.79 | - | 2.29% | 97,761 |
| Mar 24, 2025 | 1.87 | 1.92 | 1.63 | 1.75 | - | -8.85% | 79,564 |
| Mar 21, 2025 | 2.05 | 2.05 | 1.74 | 1.92 | - | -6.34% | 135,175 |
| Mar 20, 2025 | 2.05 | 2.20 | 1.91 | 2.05 | - | 39.46% | 784,661 |
| Mar 19, 2025 | 1.15 | 2.17 | 1.15 | 1.47 | - | 42.72% | 588,976 |
| Mar 18, 2025 | 1.28 | 1.33 | 0.90 | 1.03 | - | -24.82% | 210,480 |
| Mar 17, 2025 | 1.64 | 1.64 | 1.22 | 1.37 | - | -18.45% | 205,183 |
| Mar 14, 2025 | 1.89 | 1.90 | 1.66 | 1.68 | - | -16.00% | 109,300 |
| Mar 13, 2025 | 2.21 | 2.21 | 1.56 | 2.00 | - | -8.68% | 198,910 |
| Mar 12, 2025 | 2.15 | 2.21 | 2.10 | 2.19 | - | -0.45% | 73,300 |
| Mar 11, 2025 | 2.26 | 2.26 | 2.10 | 2.20 | - | -4.35% | 89,825 |
| Mar 10, 2025 | 2.32 | 2.34 | 2.23 | 2.30 | - | - | 114,475 |
| Mar 7, 2025 | 2.07 | 2.30 | 2.07 | 2.30 | - | 9.52% | 79,900 |
| Mar 6, 2025 | 2.23 | 2.25 | 2.06 | 2.10 | - | -14.63% | 74,520 |
| Mar 5, 2025 | 2.46 | 2.46 | 2.40 | 2.46 | - | 0.41% | 52,350 |
| Mar 4, 2025 | 2.45 | 2.47 | 2.42 | 2.45 | - | -0.41% | 98,897 |
| Mar 3, 2025 | 2.47 | 2.48 | 2.35 | 2.46 | - | 4.68% | 333,656 |
| Feb 28, 2025 | 2.05 | 2.35 | 1.90 | 2.35 | - | -6.00% | 297,876 |
| Feb 27, 2025 | 2.68 | 2.70 | 2.48 | 2.50 | - | -6.37% | 198,522 |
| Feb 26, 2025 | 2.70 | 2.70 | 2.49 | 2.67 | - | -4.64% | 232,374 |
| Feb 25, 2025 | 2.74 | 2.80 | 2.65 | 2.80 | - | 3.70% | 1,298,233 |
| Feb 24, 2025 | 2.67 | 2.70 | 2.60 | 2.70 | - | 4.65% | 1,214,875 |
| Feb 21, 2025 | 2.53 | 2.58 | 2.51 | 2.58 | - | 3.20% | 613,598 |
| Feb 20, 2025 | 2.47 | 2.50 | 2.40 | 2.50 | - | 1.63% | 486,481 |
| Feb 19, 2025 | 2.45 | 2.46 | 2.39 | 2.46 | - | 1.65% | 437,449 |
| Feb 18, 2025 | 2.36 | 2.42 | 2.30 | 2.42 | - | 5.22% | 616,699 |
| Feb 14, 2025 | 2.25 | 2.30 | 2.22 | 2.30 | - | 0.44% | 255,650 |
| Feb 13, 2025 | 2.35 | 2.36 | 2.15 | 2.29 | - | -3.78% | 248,920 |
| Feb 12, 2025 | 2.30 | 2.40 | 2.28 | 2.38 | - | 3.93% | 584,486 |
| Feb 11, 2025 | 2.24 | 2.29 | 2.19 | 2.29 | - | 3.62% | 1,056,264 |