OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
3.060
-0.150 (-4.67%)
Mar 31, 2025, 4:00 PM EDT - Market closed
OncoCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.27 | 3.52 | 2.99 | 3.06 | 3.06 | -4.67% | 68,567 |
| Mar 28, 2025 | 3.25 | 3.34 | 3.12 | 3.21 | 3.21 | -0.31% | 36,749 |
| Mar 27, 2025 | 3.21 | 3.29 | 3.16 | 3.22 | 3.22 | 1.26% | 18,653 |
| Mar 26, 2025 | 3.03 | 3.27 | 3.03 | 3.18 | 3.18 | 4.61% | 51,651 |
| Mar 25, 2025 | 3.64 | 3.64 | 2.96 | 3.04 | 3.04 | -8.71% | 93,137 |
| Mar 24, 2025 | 3.57 | 3.69 | 3.30 | 3.33 | 3.33 | -2.06% | 34,027 |
| Mar 21, 2025 | 3.23 | 3.43 | 3.16 | 3.40 | 3.40 | 3.03% | 32,452 |
| Mar 20, 2025 | 3.59 | 3.59 | 3.30 | 3.30 | 3.30 | -5.71% | 47,083 |
| Mar 19, 2025 | 3.57 | 3.75 | 3.35 | 3.50 | 3.50 | -3.31% | 84,780 |
| Mar 18, 2025 | 3.65 | 3.73 | 3.56 | 3.62 | 3.62 | -2.16% | 20,292 |
| Mar 17, 2025 | 3.75 | 3.77 | 3.16 | 3.70 | 3.70 | -1.07% | 119,362 |
| Mar 14, 2025 | 3.92 | 3.93 | 3.50 | 3.74 | 3.74 | -3.36% | 63,232 |
| Mar 13, 2025 | 3.68 | 3.90 | 3.25 | 3.87 | 3.87 | 2.11% | 128,346 |
| Mar 12, 2025 | 4.08 | 4.08 | 3.44 | 3.79 | 3.79 | -7.33% | 166,421 |
| Mar 11, 2025 | 4.16 | 4.75 | 3.70 | 4.09 | 4.09 | -1.92% | 412,966 |
| Mar 10, 2025 | 3.88 | 4.18 | 3.60 | 4.17 | 4.17 | 6.92% | 216,632 |
| Mar 7, 2025 | 3.69 | 4.17 | 3.65 | 3.90 | 3.90 | 7.14% | 83,383 |
| Mar 6, 2025 | 3.74 | 3.79 | 3.40 | 3.64 | 3.64 | 0.55% | 130,536 |
| Mar 5, 2025 | 3.17 | 3.95 | 2.97 | 3.62 | 3.62 | 13.48% | 224,229 |
| Mar 4, 2025 | 2.70 | 3.19 | 2.63 | 3.19 | 3.19 | 14.75% | 105,930 |
| Mar 3, 2025 | 2.80 | 2.85 | 2.60 | 2.78 | 2.78 | -0.71% | 175,481 |
| Feb 28, 2025 | 2.76 | 2.80 | 2.52 | 2.80 | 2.80 | 8.95% | 179,679 |
| Feb 27, 2025 | 2.60 | 2.60 | 2.51 | 2.57 | 2.57 | -0.27% | 45,334 |
| Feb 26, 2025 | 2.51 | 2.70 | 2.51 | 2.58 | 2.58 | 2.26% | 22,624 |
| Feb 25, 2025 | 2.57 | 2.60 | 2.32 | 2.52 | 2.52 | -4.18% | 48,041 |
| Feb 24, 2025 | 2.65 | 2.68 | 2.57 | 2.63 | 2.63 | -0.75% | 22,329 |
| Feb 21, 2025 | 2.78 | 2.79 | 2.57 | 2.65 | 2.65 | -2.57% | 51,737 |
| Feb 20, 2025 | 2.80 | 2.85 | 2.61 | 2.72 | 2.72 | -1.45% | 48,208 |
| Feb 19, 2025 | 2.74 | 2.84 | 2.71 | 2.76 | 2.76 | 2.22% | 97,326 |
| Feb 18, 2025 | 2.55 | 2.80 | 2.51 | 2.70 | 2.70 | 5.47% | 107,528 |
| Feb 14, 2025 | 2.35 | 2.57 | 2.35 | 2.56 | 2.56 | 7.56% | 73,948 |
| Feb 13, 2025 | 2.49 | 2.49 | 2.21 | 2.38 | 2.38 | -5.18% | 120,921 |
| Feb 12, 2025 | 2.48 | 2.60 | 2.30 | 2.51 | 2.51 | 5.91% | 227,624 |
| Feb 11, 2025 | 2.18 | 2.58 | 2.07 | 2.37 | 2.37 | 14.49% | 375,357 |
| Feb 10, 2025 | 2.03 | 2.12 | 1.97 | 2.07 | 2.07 | 2.99% | 41,877 |
| Feb 7, 2025 | 2.08 | 2.17 | 1.95 | 2.01 | 2.01 | -1.95% | 35,367 |
| Feb 6, 2025 | 2.07 | 2.13 | 2.05 | 2.05 | 2.05 | -5.09% | 16,472 |
| Feb 5, 2025 | 2.15 | 2.18 | 2.07 | 2.16 | 2.16 | 1.41% | 21,078 |
| Feb 4, 2025 | 2.10 | 2.30 | 2.06 | 2.13 | 2.13 | - | 39,975 |
| Feb 3, 2025 | 2.09 | 2.14 | 1.99 | 2.13 | 2.13 | 2.90% | 52,517 |
| Jan 31, 2025 | 2.09 | 2.42 | 2.01 | 2.07 | 2.07 | 2.99% | 367,380 |
| Jan 30, 2025 | 2.01 | 2.06 | 2.01 | 2.01 | 2.01 | -0.50% | 6,162 |
| Jan 29, 2025 | 2.01 | 2.06 | 2.01 | 2.02 | 2.02 | -0.49% | 15,642 |
| Jan 28, 2025 | 2.09 | 2.09 | 2.02 | 2.03 | 2.03 | - | 23,602 |
| Jan 27, 2025 | 2.05 | 2.07 | 2.02 | 2.03 | 2.03 | - | 20,286 |
| Jan 24, 2025 | 2.04 | 2.08 | 2.01 | 2.03 | 2.03 | 1.00% | 12,344 |
| Jan 23, 2025 | 1.96 | 2.06 | 1.96 | 2.01 | 2.01 | 2.55% | 16,463 |
| Jan 22, 2025 | 2.07 | 2.09 | 1.92 | 1.96 | 1.96 | -7.55% | 119,061 |
| Jan 21, 2025 | 2.08 | 2.18 | 2.07 | 2.12 | 2.12 | 1.92% | 98,982 |
| Jan 17, 2025 | 2.15 | 2.15 | 2.08 | 2.08 | 2.08 | -0.95% | 28,120 |