OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
2.710
+0.020 (0.74%)
At close: Nov 22, 2024, 4:00 PM
2.640
-0.070 (-2.58%)
After-hours: Nov 22, 2024, 5:30 PM EST

OncoCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.652.802.652.712.711.50%45,978
Nov 21, 20242.802.802.562.672.67-2.91%11,335
Nov 20, 20242.502.782.502.752.757.84%25,364
Nov 19, 20242.662.762.532.552.55-3.04%26,929
Nov 18, 20242.672.692.632.632.630.77%6,695
Nov 15, 20242.742.792.602.612.61-6.79%57,289
Nov 14, 20242.942.992.702.802.80-4.76%702,100
Nov 13, 20243.003.002.812.942.94-2.00%30,737
Nov 12, 20242.943.042.913.003.003.45%155,024
Nov 11, 20242.802.952.792.902.901.40%25,345
Nov 8, 20242.812.912.732.862.860.70%20,950
Nov 7, 20242.882.902.822.842.84-11,074
Nov 6, 20242.902.922.752.842.84-2.74%29,621
Nov 5, 20242.932.962.852.922.920.69%21,624
Nov 4, 20242.962.962.892.902.90-3.33%21,566
Nov 1, 20243.013.042.903.003.00-0.99%27,219
Oct 31, 20243.013.072.993.033.030.33%10,964
Oct 30, 20243.003.083.003.023.02-2.58%3,973
Oct 29, 20243.083.113.023.103.10-19,996
Oct 28, 20243.103.163.003.103.101.97%35,663
Oct 25, 20243.023.133.023.043.04-0.33%2,477
Oct 24, 20243.203.203.043.053.05-3.17%62,853
Oct 23, 20243.073.153.043.153.152.27%19,164
Oct 22, 20243.133.133.043.083.08-1.28%11,307
Oct 21, 20243.203.203.043.123.12-0.32%11,316
Oct 18, 20242.993.152.993.133.130.32%10,337
Oct 17, 20243.033.262.993.123.120.32%10,831
Oct 16, 20243.263.263.033.113.11-0.32%91,315
Oct 15, 20243.143.203.033.123.12-30,447
Oct 14, 20243.013.193.003.123.122.30%23,660
Oct 11, 20243.153.152.983.053.05-1.61%32,329
Oct 10, 20243.023.102.953.103.100.98%30,007
Oct 9, 20243.113.112.963.073.070.99%38,094
Oct 8, 20243.063.152.973.043.041.00%33,940
Oct 7, 20243.043.102.983.013.014.15%85,205
Oct 4, 20242.902.962.852.892.89-3.02%25,035
Oct 3, 20243.183.202.942.982.98-2.30%40,797
Oct 2, 20242.903.052.843.053.052.01%23,041
Oct 1, 20242.882.992.832.992.994.91%6,448
Sep 30, 20242.942.942.822.852.85-1.04%15,273
Sep 27, 20242.932.992.842.882.88-3.03%10,293
Sep 26, 20242.883.042.822.972.971.37%15,591
Sep 25, 20243.013.012.872.932.93-2.33%16,661
Sep 24, 20243.103.202.903.003.00-4.76%41,151
Sep 23, 20243.293.303.103.153.15-5.69%7,077
Sep 20, 20243.003.342.913.343.3411.33%63,473
Sep 19, 20242.993.062.953.003.001.69%5,807
Sep 18, 20243.073.072.952.952.95-5.14%6,069
Sep 17, 20243.073.213.063.113.11-1.27%3,479
Sep 16, 20243.173.203.053.153.152.27%4,437
Sep 13, 20243.043.103.043.083.08-0.65%4,865
Sep 12, 20243.103.103.103.103.10-1,050
Sep 11, 20243.053.103.043.103.10-2.05%5,020
Sep 10, 20243.083.203.003.173.17-0.78%8,592
Sep 9, 20243.083.193.033.193.19-14,607
Sep 6, 20243.073.243.073.193.194.59%8,821
Sep 5, 20243.193.193.053.053.05-4.39%2,817
Sep 4, 20243.033.203.013.193.193.24%12,386
Sep 3, 20243.153.163.003.093.09-1.59%19,286
Aug 30, 20243.183.183.053.143.14-0.10%8,718
Aug 29, 20243.023.213.023.143.143.73%3,421
Aug 28, 20243.093.233.003.033.03-3.50%11,493
Aug 27, 20242.923.192.923.143.140.64%8,726
Aug 26, 20243.223.223.093.123.120.32%3,977
Aug 23, 20243.173.222.913.113.11-3.12%5,223
Aug 22, 20243.113.233.113.213.216.29%2,025
Aug 21, 20243.113.243.023.023.02-4.43%2,808
Aug 20, 20243.173.283.143.163.160.64%3,816
Aug 19, 20243.013.203.003.143.142.95%28,033
Aug 16, 20242.883.052.843.053.053.39%50,216
Aug 15, 20242.923.012.892.952.95-2.32%4,739
Aug 14, 20242.983.022.973.023.02-0.98%2,827
Aug 13, 20243.023.052.853.053.053.04%22,409
Aug 12, 20243.133.242.902.962.96-5.13%13,083
Aug 9, 20242.963.342.963.123.121.30%39,141
Aug 8, 20243.093.283.003.083.082.67%34,107
Aug 7, 20243.123.122.933.003.00-1.64%13,919
Aug 6, 20242.843.182.843.053.056.27%9,525
Aug 5, 20242.803.022.802.872.87-2.71%11,869
Aug 2, 20243.053.132.892.952.95-5.14%19,562
Aug 1, 20243.133.323.053.113.11-0.96%18,711
Jul 31, 20243.053.293.053.143.14-3.38%17,471
Jul 30, 20243.253.283.233.253.25-0.61%12,763
Jul 29, 20243.293.373.233.273.27-2.24%28,990
Jul 26, 20243.323.423.323.353.35-0.45%27,542
Jul 25, 20243.163.393.163.363.364.67%21,663
Jul 24, 20243.163.273.163.213.21-0.77%7,927
Jul 23, 20243.163.283.163.243.242.05%18,330
Jul 22, 20243.283.283.173.173.17-1.25%8,640
Jul 19, 20243.183.253.103.213.212.88%27,567
Jul 18, 20243.223.253.113.123.12-5.45%22,764
Jul 17, 20243.273.393.193.303.300.30%18,045
Jul 16, 20243.473.473.263.293.29-2.08%28,879
Jul 15, 20243.423.483.283.363.360.90%95,825
Jul 12, 20243.113.473.113.333.335.71%340,677
Jul 11, 20242.943.192.933.153.154.30%53,385
Jul 10, 20243.013.022.953.023.021.00%11,055
Jul 9, 20242.993.052.912.992.99-0.33%19,296
Jul 8, 20242.963.082.923.003.00-0.99%14,107
Jul 5, 20243.043.052.953.033.03-0.98%28,178