Oncolytics Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	0.53	0.55	0.50	0.50	0.50	-4.81%	265,447
May 28, 2025	0.56	0.56	0.52	0.52	0.52	-7.14%	188,210
May 27, 2025	0.57	0.57	0.55	0.56	0.56	-3.45%	174,800
May 26, 2025	0.56	0.59	0.56	0.58	0.58	5.45%	13,300
May 23, 2025	0.57	0.61	0.52	0.55	0.55	-0.90%	522,612
May 22, 2025	0.60	0.60	0.55	0.56	0.56	-4.31%	109,300
May 21, 2025	0.63	0.63	0.57	0.58	0.58	-3.33%	119,327
May 20, 2025	0.63	0.63	0.59	0.60	0.60	-7.69%	190,600
May 16, 2025	0.70	0.70	0.65	0.65	0.65	-5.80%	220,607
May 15, 2025	0.72	0.73	0.69	0.69	0.69	-2.82%	109,248
May 14, 2025	0.73	0.74	0.71	0.71	0.71	-1.39%	24,505
May 13, 2025	0.75	0.75	0.72	0.72	0.72	-2.70%	53,000
May 12, 2025	0.73	0.75	0.72	0.74	0.74	4.23%	76,700
May 9, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	38,300
May 8, 2025	0.71	0.72	0.71	0.72	0.72	2.86%	47,300
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