Oncolytics Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	47,255
May 7, 2025	0.71	0.73	0.70	0.70	0.70	-	59,925
May 6, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	100,709
May 5, 2025	0.79	0.79	0.73	0.73	0.73	-2.67%	76,900
May 2, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	39,900
May 1, 2025	0.82	0.82	0.77	0.78	0.78	1.30%	37,600
Apr 30, 2025	0.81	0.82	0.77	0.77	0.77	-6.10%	33,600
Apr 29, 2025	0.78	0.84	0.78	0.82	0.82	6.49%	39,300
Apr 28, 2025	0.80	0.80	0.77	0.77	0.77	-	18,800
Apr 25, 2025	0.80	0.80	0.76	0.77	0.77	-4.94%	67,500
Apr 24, 2025	0.77	0.82	0.73	0.81	0.81	2.53%	145,500
Apr 23, 2025	0.82	0.84	0.78	0.79	0.79	-5.95%	34,505
Apr 22, 2025	0.80	0.85	0.80	0.84	0.84	6.33%	13,820
Apr 21, 2025	0.81	0.81	0.77	0.79	0.79	2.60%	39,300
Apr 17, 2025	0.80	0.80	0.76	0.77	0.77	-1.28%	20,400
Apr 16, 2025	0.81	0.81	0.77	0.78	0.78	-2.50%	48,100
Apr 15, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	25,410
Apr 14, 2025	0.87	0.87	0.80	0.83	0.83	-5.68%	38,100
Apr 11, 2025	0.73	0.90	0.71	0.88	0.88	25.71%	181,100
Apr 10, 2025	0.74	0.74	0.69	0.70	0.70	-5.41%	44,400
Apr 9, 2025	0.72	0.74	0.67	0.74	0.74	5.71%	26,700
Apr 8, 2025	0.76	0.77	0.70	0.70	0.70	-11.39%	107,046
Apr 7, 2025	0.72	0.79	0.68	0.79	0.79	12.86%	57,200
Apr 4, 2025	0.71	0.73	0.69	0.70	0.70	-1.41%	55,200
Apr 3, 2025	0.77	0.77	0.69	0.71	0.71	-6.58%	85,200
Apr 2, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	130,000
Apr 1, 2025	0.77	0.80	0.77	0.77	0.77	-2.53%	62,405
Mar 31, 2025	0.86	0.86	0.79	0.79	0.79	-7.06%	114,300
Mar 28, 2025	0.89	0.89	0.85	0.85	0.85	-5.56%	82,100
Mar 27, 2025	0.90	0.90	0.88	0.90	0.90	-	29,900
Mar 26, 2025	0.90	0.90	0.89	0.90	0.90	-1.10%	10,400
Mar 25, 2025	0.91	0.92	0.91	0.91	0.91	2.25%	60,317
Mar 24, 2025	0.93	0.93	0.88	0.89	0.89	-2.20%	59,300
Mar 21, 2025	0.90	0.91	0.89	0.91	0.91	1.11%	8,611
Mar 20, 2025	0.89	0.92	0.89	0.90	0.90	1.12%	37,800
Mar 19, 2025	0.88	0.89	0.88	0.89	0.89	2.30%	10,400
Mar 18, 2025	0.90	0.90	0.86	0.87	0.87	-2.25%	78,000
Mar 17, 2025	0.88	0.90	0.88	0.89	0.89	-2.20%	37,800
Mar 14, 2025	0.89	0.91	0.89	0.91	0.91	-	28,900
Mar 13, 2025	0.88	0.91	0.88	0.91	0.91	-	12,237
Mar 12, 2025	0.91	0.92	0.90	0.91	0.91	1.68%	32,500
Mar 11, 2025	0.93	0.93	0.86	0.90	0.90	-3.76%	333,300
Mar 10, 2025	1.00	1.00	0.92	0.93	0.93	-6.06%	140,027
Mar 7, 2025	1.07	1.07	0.97	0.99	0.99	-8.33%	176,943
Mar 6, 2025	1.07	1.10	1.01	1.08	1.08	-0.92%	78,316
Mar 5, 2025	0.96	1.09	0.96	1.09	1.09	13.54%	160,800
Mar 4, 2025	0.94	0.96	0.87	0.96	0.96	1.05%	104,700
Mar 3, 2025	1.00	1.00	0.94	0.95	0.95	-	72,900
Feb 28, 2025	0.99	1.00	0.95	0.95	0.95	-5.00%	147,600
Feb 27, 2025	1.03	1.03	1.00	1.00	1.00	-1.96%	65,700