Skip to main content
OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
2.020
-0.100 (-4.72%)
Jan 22, 2025, 12:57 PM EST - Market open

OncoCyte Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20252.082.182.072.122.121.92%98,982
Jan 17, 20252.152.152.082.082.08-0.95%28,120
Jan 16, 20252.242.242.082.102.10-4.55%27,314
Jan 15, 20252.182.202.082.202.202.33%34,695
Jan 14, 20252.102.282.052.152.153.37%79,662
Jan 13, 20252.202.312.062.082.08-5.88%37,380
Jan 10, 20252.262.322.132.212.21-0.90%8,211
Jan 8, 20252.302.332.182.232.230.45%16,439
Jan 7, 20252.322.432.182.222.22-3.06%11,865
Jan 6, 20252.392.452.232.292.29-3.38%48,294
Jan 3, 20252.372.382.312.372.371.72%16,082
Jan 2, 20252.312.392.232.332.33-2.10%23,400
Dec 31, 20242.522.602.332.382.38-2.86%47,442
Dec 30, 20242.252.692.162.452.4516.11%347,765
Dec 27, 20241.972.201.972.112.11-0.94%81,841
Dec 26, 20242.152.232.042.132.13-1.39%273,969
Dec 24, 20242.162.212.152.162.16-1.37%21,123
Dec 23, 20242.212.252.192.192.19-9,992
Dec 20, 20242.152.272.152.192.19-0.90%78,197
Dec 19, 20242.282.282.182.212.210.45%138,346
Dec 18, 20242.222.362.182.202.20-0.45%51,097
Dec 17, 20242.222.312.192.212.21-0.45%16,736
Dec 16, 20242.302.322.222.222.22-4.31%23,168
Dec 13, 20242.482.482.312.322.32-2.93%31,568
Dec 12, 20242.402.472.342.392.39-8,258
Dec 11, 20242.492.492.332.392.39-4.40%13,485
Dec 10, 20242.512.542.452.502.501.63%162,567
Dec 9, 20242.502.542.432.462.460.41%242,026
Dec 6, 20242.382.502.352.452.456.52%44,970
Dec 5, 20242.392.441.982.302.30-3.77%611,506
Dec 4, 20242.372.452.332.392.39-0.62%245,896
Dec 3, 20242.482.482.382.412.41-1.84%20,065
Dec 2, 20242.362.482.342.452.450.41%38,263
Nov 29, 20242.402.502.322.442.440.21%329,084
Nov 27, 20242.502.592.002.442.44-3.75%286,368
Nov 26, 20242.702.792.502.532.53-4.17%71,369
Nov 25, 20242.682.742.622.642.64-2.58%8,526
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