OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
3.300
+0.050 (1.54%)
May 28, 2025, 4:00 PM - Market closed
OncoCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 3.29 | 3.35 | 3.26 | 3.27 | - | 0.62% | 26,906 |
| May 27, 2025 | 3.40 | 3.40 | 3.22 | 3.25 | 3.25 | -3.56% | 38,228 |
| May 23, 2025 | 3.41 | 3.41 | 3.26 | 3.37 | 3.37 | -2.03% | 17,123 |
| May 22, 2025 | 3.08 | 3.46 | 3.04 | 3.44 | 3.44 | 12.05% | 75,237 |
| May 21, 2025 | 2.83 | 3.08 | 2.83 | 3.07 | 3.07 | 4.42% | 26,849 |
| May 20, 2025 | 2.76 | 3.07 | 2.64 | 2.94 | 2.94 | 5.00% | 67,470 |
| May 19, 2025 | 2.94 | 2.94 | 2.65 | 2.80 | 2.80 | 0.36% | 16,835 |
| May 16, 2025 | 2.78 | 2.98 | 2.75 | 2.79 | 2.79 | - | 52,664 |
| May 15, 2025 | 2.60 | 2.86 | 2.60 | 2.79 | 2.79 | 7.31% | 35,447 |
| May 14, 2025 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -6.14% | 18,816 |
| May 13, 2025 | 2.82 | 2.82 | 2.57 | 2.77 | 2.77 | -1.42% | 49,582 |
| May 12, 2025 | 3.06 | 3.06 | 2.64 | 2.81 | 2.81 | -2.09% | 64,477 |
| May 9, 2025 | 2.87 | 2.96 | 2.81 | 2.87 | 2.87 | 1.06% | 63,471 |
| May 8, 2025 | 2.80 | 2.89 | 2.79 | 2.84 | 2.84 | 0.35% | 22,782 |
| May 7, 2025 | 2.94 | 2.94 | 2.78 | 2.83 | 2.83 | -2.08% | 26,673 |
| May 6, 2025 | 2.92 | 3.32 | 2.80 | 2.89 | 2.89 | -1.03% | 141,220 |
| May 5, 2025 | 3.02 | 3.11 | 2.89 | 2.92 | 2.92 | -3.47% | 15,015 |
| May 2, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.42% | 13,235 |
| May 1, 2025 | 3.18 | 3.18 | 2.87 | 3.10 | 3.10 | 0.65% | 43,070 |
| Apr 30, 2025 | 3.20 | 3.25 | 3.08 | 3.08 | 3.08 | -1.28% | 61,598 |
| Apr 29, 2025 | 3.16 | 3.35 | 3.10 | 3.12 | 3.12 | -3.11% | 19,906 |
| Apr 28, 2025 | 3.44 | 3.44 | 3.19 | 3.22 | 3.22 | -6.40% | 24,160 |
| Apr 25, 2025 | 3.45 | 3.50 | 3.26 | 3.44 | 3.44 | 1.47% | 88,149 |
| Apr 24, 2025 | 3.05 | 3.44 | 3.05 | 3.39 | 3.39 | 14.92% | 170,144 |
| Apr 23, 2025 | 2.82 | 3.03 | 2.82 | 2.95 | 2.95 | 1.03% | 28,048 |
| Apr 22, 2025 | 2.88 | 3.08 | 2.78 | 2.92 | 2.92 | 1.39% | 82,073 |
| Apr 21, 2025 | 2.83 | 2.92 | 2.78 | 2.88 | 2.88 | 1.41% | 7,789 |
| Apr 17, 2025 | 2.85 | 2.85 | 2.76 | 2.84 | 2.84 | 0.35% | 8,001 |
| Apr 16, 2025 | 2.90 | 2.95 | 2.80 | 2.83 | 2.83 | -3.74% | 19,903 |
| Apr 15, 2025 | 2.92 | 3.08 | 2.92 | 2.94 | 2.94 | 3.34% | 25,518 |
| Apr 14, 2025 | 2.86 | 2.92 | 2.76 | 2.85 | 2.85 | 2.34% | 16,505 |
| Apr 11, 2025 | 2.85 | 2.92 | 2.76 | 2.78 | 2.78 | -4.14% | 38,253 |
| Apr 10, 2025 | 2.90 | 2.95 | 2.82 | 2.90 | 2.90 | -1.69% | 12,058 |
| Apr 9, 2025 | 2.68 | 3.02 | 2.68 | 2.95 | 2.95 | 7.27% | 26,289 |
| Apr 8, 2025 | 3.18 | 3.18 | 2.71 | 2.75 | 2.75 | -3.17% | 29,206 |
| Apr 7, 2025 | 2.66 | 2.91 | 2.63 | 2.84 | 2.84 | 2.53% | 38,378 |
| Apr 4, 2025 | 2.91 | 2.99 | 2.70 | 2.77 | 2.77 | -5.14% | 65,248 |
| Apr 3, 2025 | 2.95 | 3.07 | 2.85 | 2.92 | 2.92 | -1.02% | 91,133 |
| Apr 2, 2025 | 2.85 | 3.03 | 2.85 | 2.95 | 2.95 | -1.67% | 65,068 |
| Apr 1, 2025 | 3.08 | 3.26 | 2.88 | 3.00 | 3.00 | -1.96% | 79,373 |
| 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 |