Oncolytics Biotech Inc. (TSX:ONC)
1.700
+0.330 (24.09%)
Jul 8, 2025, 3:43 PM EDT
Oncolytics Biotech Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 8, 2025 | 1.40 | 1.72 | 1.37 | 1.71 | 1.71 | 24.82% | 801,250 |
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% | 496,700 |
Jul 2, 2025 | 1.04 | 1.07 | 0.98 | 1.05 | 1.05 | 0.96% | 216,000 |
Jun 30, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | - | 114,500 |
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% | 387,300 |
Jun 25, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 162,500 |
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% | 151,900 |
Jun 20, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -1.03% | 135,500 |
Jun 19, 2025 | 1.04 | 1.04 | 0.94 | 0.97 | 0.97 | -3.96% | 154,600 |
Jun 18, 2025 | 0.90 | 1.03 | 0.89 | 1.01 | 1.01 | 13.48% | 363,600 |
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% | 215,200 |
Jun 12, 2025 | 0.81 | 0.81 | 0.69 | 0.77 | 0.77 | 1.32% | 226,417 |
Jun 11, 2025 | 0.60 | 0.80 | 0.59 | 0.76 | 0.76 | 33.33% | 546,200 |
Jun 10, 2025 | 0.62 | 0.63 | 0.57 | 0.57 | 0.57 | -3.39% | 131,542 |
Jun 9, 2025 | 0.51 | 0.61 | 0.51 | 0.59 | 0.59 | 20.41% | 188,624 |
Jun 6, 2025 | 0.45 | 0.50 | 0.45 | 0.49 | 0.49 | 8.89% | 216,720 |
Jun 5, 2025 | 0.48 | 0.48 | 0.45 | 0.45 | 0.45 | -2.17% | 143,000 |
Jun 4, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -1.08% | 190,635 |
Jun 3, 2025 | 0.50 | 0.50 | 0.46 | 0.47 | 0.47 | 1.09% | 112,213 |
Jun 2, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.46 | - | 199,045 |
May 30, 2025 | 0.51 | 0.51 | 0.46 | 0.46 | 0.46 | -7.07% | 339,900 |
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 |