Oncolytics Biotech Inc. (TSX:ONC)
Canada
· Delayed Price · Currency is CAD 0.8000
-0.0500 (-5.88%)
Apr 16, 2025, 9:42 AM EDT
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 3.03% | 25,800 |
| Feb 25, 2025 | 1.01 | 1.03 | 0.99 | 0.99 | 0.99 | -2.94% | 125,900 |
| Feb 24, 2025 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -0.97% | 65,442 |
| Feb 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 25,045 |
| Feb 20, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 1.94% | 143,800 |
| Feb 19, 2025 | 1.09 | 1.09 | 1.01 | 1.03 | 1.03 | -3.74% | 180,800 |
| Feb 18, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 55,910 |
| Feb 14, 2025 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | 0.91% | 30,700 |
| Feb 13, 2025 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 21,100 |
| Feb 12, 2025 | 1.10 | 1.12 | 1.06 | 1.11 | 1.11 | 1.83% | 76,700 |
| Feb 11, 2025 | 1.09 | 1.12 | 1.05 | 1.09 | 1.09 | 0.93% | 67,500 |
| Feb 10, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.08 | -0.92% | 99,200 |
| Feb 7, 2025 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -4.39% | 116,607 |
| Feb 6, 2025 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | 8.57% | 297,996 |
| Feb 5, 2025 | 1.04 | 1.08 | 1.00 | 1.05 | 1.05 | 2.94% | 258,100 |
| Feb 4, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | 1.02 | 0.99% | 150,221 |