Oncolytics Biotech Inc. (TSX:ONC)
Canada · Delayed Price · Currency is CAD 1.420
+0.030 (2.16%)
Inactive · Last trade price on Aug 22, 2025
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | 2.16% | 109,627 |
| Aug 21, 2025 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | -0.71% | 175,816 |
| Aug 20, 2025 | 1.34 | 1.40 | 1.33 | 1.40 | 1.40 | 2.19% | 74,186 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 117,472 |
| Aug 18, 2025 | 1.47 | 1.48 | 1.40 | 1.42 | 1.42 | -4.70% | 245,821 |
| Aug 15, 2025 | 1.34 | 1.50 | 1.31 | 1.49 | 1.49 | 11.19% | 456,491 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.31 | 1.34 | 1.34 | -4.29% | 264,447 |
| Aug 13, 2025 | 1.25 | 1.46 | 1.20 | 1.40 | 1.40 | 19.66% | 634,474 |
| Aug 12, 2025 | 1.18 | 1.21 | 1.14 | 1.17 | 1.17 | -0.85% | 200,111 |
| Aug 11, 2025 | 1.17 | 1.23 | 1.14 | 1.18 | 1.18 | - | 253,826 |
| Aug 8, 2025 | 1.26 | 1.32 | 1.13 | 1.18 | 1.18 | -6.35% | 653,419 |
| Aug 7, 2025 | 1.29 | 1.31 | 1.23 | 1.26 | 1.26 | -3.08% | 375,322 |
| Aug 6, 2025 | 1.35 | 1.35 | 1.23 | 1.30 | 1.30 | -1.52% | 517,090 |
| Aug 5, 2025 | 1.25 | 1.38 | 1.20 | 1.32 | 1.32 | -3.65% | 650,401 |
| Aug 1, 2025 | 1.39 | 1.42 | 1.31 | 1.37 | 1.37 | -2.14% | 104,570 |
| Jul 31, 2025 | 1.46 | 1.47 | 1.40 | 1.40 | 1.40 | -2.78% | 106,774 |
| Jul 30, 2025 | 1.44 | 1.49 | 1.41 | 1.44 | 1.44 | 1.41% | 119,075 |
| Jul 29, 2025 | 1.47 | 1.53 | 1.39 | 1.42 | 1.42 | -5.96% | 276,792 |
| Jul 28, 2025 | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | 4.14% | 207,752 |
| Jul 25, 2025 | 1.53 | 1.55 | 1.39 | 1.45 | 1.45 | -5.23% | 665,180 |
| Jul 24, 2025 | 1.59 | 1.59 | 1.52 | 1.53 | 1.53 | -4.97% | 208,537 |
| Jul 23, 2025 | 1.68 | 1.68 | 1.53 | 1.61 | 1.61 | -3.59% | 217,116 |
| Jul 22, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | 1.21% | 266,075 |
| Jul 21, 2025 | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -4.62% | 237,775 |
| Jul 18, 2025 | 1.78 | 1.80 | 1.71 | 1.73 | 1.73 | -2.81% | 245,934 |
| Jul 17, 2025 | 1.70 | 1.85 | 1.70 | 1.78 | 1.78 | 4.71% | 510,657 |
| Jul 16, 2025 | 1.59 | 1.73 | 1.57 | 1.70 | 1.70 | 11.11% | 583,292 |
| Jul 15, 2025 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -5.56% | 185,171 |
| Jul 14, 2025 | 1.60 | 1.68 | 1.55 | 1.62 | 1.62 | 1.25% | 134,412 |
| Jul 11, 2025 | 1.52 | 1.61 | 1.43 | 1.60 | 1.60 | 5.96% | 128,163 |
| Jul 10, 2025 | 1.60 | 1.61 | 1.44 | 1.51 | 1.51 | -6.21% | 360,377 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.54 | 1.61 | 1.61 | -5.29% | 511,388 |
| Jul 8, 2025 | 1.40 | 1.72 | 1.37 | 1.70 | 1.70 | 24.09% | 892,106 |
| Jul 7, 2025 | 1.15 | 1.40 | 1.15 | 1.37 | 1.37 | 19.13% | 527,436 |
| Jul 4, 2025 | 1.24 | 1.24 | 1.12 | 1.15 | 1.15 | -7.26% | 235,025 |
| Jul 3, 2025 | 1.05 | 1.24 | 1.03 | 1.24 | 1.24 | 18.10% | 496,696 |
| Jul 2, 2025 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | 0.96% | 215,971 |
| Jun 30, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | - | 114,492 |
| Jun 27, 2025 | 1.04 | 1.10 | 1.02 | 1.04 | 1.04 | 6.12% | 297,103 |
| Jun 26, 2025 | 0.95 | 1.05 | 0.94 | 0.98 | 0.98 | 5.38% | 387,252 |
| Jun 25, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 162,475 |
| Jun 24, 2025 | 0.89 | 0.93 | 0.86 | 0.93 | 0.93 | 8.14% | 134,300 |
| Jun 23, 2025 | 0.95 | 0.96 | 0.86 | 0.86 | 0.86 | -10.42% | 151,893 |
| Jun 20, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -1.03% | 135,474 |
| Jun 19, 2025 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -3.96% | 154,589 |
| Jun 18, 2025 | 0.90 | 1.03 | 0.89 | 1.01 | 1.01 | 13.48% | 363,594 |
| Jun 17, 2025 | 0.90 | 0.90 | 0.84 | 0.89 | 0.89 | 2.30% | 145,335 |
| Jun 16, 2025 | 0.80 | 0.88 | 0.80 | 0.87 | 0.87 | 6.10% | 194,637 |
| Jun 13, 2025 | 0.74 | 0.84 | 0.74 | 0.82 | 0.82 | 6.49% | 215,185 |
| Jun 12, 2025 | 0.81 | 0.81 | 0.69 | 0.77 | 0.77 | 1.32% | 226,417 |