OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
2.900
-0.090 (-3.01%)
Nov 4, 2024, 4:00 PM EST - Market closed
OncoCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.96 | 2.96 | 2.89 | 2.90 | 2.90 | -3.33% | 21,566 |
| Nov 1, 2024 | 3.01 | 3.04 | 2.90 | 3.00 | 3.00 | -0.99% | 27,219 |
| Oct 31, 2024 | 3.01 | 3.07 | 2.99 | 3.03 | 3.03 | 0.33% | 10,964 |
| Oct 30, 2024 | 3.00 | 3.08 | 3.00 | 3.02 | 3.02 | -2.58% | 3,973 |
| Oct 29, 2024 | 3.08 | 3.11 | 3.02 | 3.10 | 3.10 | - | 19,996 |
| Oct 28, 2024 | 3.10 | 3.16 | 3.00 | 3.10 | 3.10 | 1.97% | 35,663 |
| Oct 25, 2024 | 3.02 | 3.13 | 3.02 | 3.04 | 3.04 | -0.33% | 2,477 |
| Oct 24, 2024 | 3.20 | 3.20 | 3.04 | 3.05 | 3.05 | -3.17% | 62,853 |
| Oct 23, 2024 | 3.07 | 3.15 | 3.04 | 3.15 | 3.15 | 2.27% | 19,164 |
| Oct 22, 2024 | 3.13 | 3.13 | 3.04 | 3.08 | 3.08 | -1.28% | 11,307 |
| Oct 21, 2024 | 3.20 | 3.20 | 3.04 | 3.12 | 3.12 | -0.32% | 11,316 |
| Oct 18, 2024 | 2.99 | 3.15 | 2.99 | 3.13 | 3.13 | 0.32% | 10,337 |
| Oct 17, 2024 | 3.03 | 3.26 | 2.99 | 3.12 | 3.12 | 0.32% | 10,831 |
| Oct 16, 2024 | 3.26 | 3.26 | 3.03 | 3.11 | 3.11 | -0.32% | 91,315 |
| Oct 15, 2024 | 3.14 | 3.20 | 3.03 | 3.12 | 3.12 | - | 30,447 |
| Oct 14, 2024 | 3.01 | 3.19 | 3.00 | 3.12 | 3.12 | 2.30% | 23,660 |
| Oct 11, 2024 | 3.15 | 3.15 | 2.98 | 3.05 | 3.05 | -1.61% | 32,329 |
| Oct 10, 2024 | 3.02 | 3.10 | 2.95 | 3.10 | 3.10 | 0.98% | 30,007 |
| Oct 9, 2024 | 3.11 | 3.11 | 2.96 | 3.07 | 3.07 | 0.99% | 38,094 |
| Oct 8, 2024 | 3.06 | 3.15 | 2.97 | 3.04 | 3.04 | 1.00% | 33,940 |
| Oct 7, 2024 | 3.04 | 3.10 | 2.98 | 3.01 | 3.01 | 4.15% | 85,205 |
| Oct 4, 2024 | 2.90 | 2.96 | 2.85 | 2.89 | 2.89 | -3.02% | 25,035 |
| Oct 3, 2024 | 3.18 | 3.20 | 2.94 | 2.98 | 2.98 | -2.30% | 40,797 |
| Oct 2, 2024 | 2.90 | 3.05 | 2.84 | 3.05 | 3.05 | 2.01% | 23,041 |
| Oct 1, 2024 | 2.88 | 2.99 | 2.83 | 2.99 | 2.99 | 4.91% | 6,448 |
| Sep 30, 2024 | 2.94 | 2.94 | 2.82 | 2.85 | 2.85 | -1.04% | 15,273 |
| Sep 27, 2024 | 2.93 | 2.99 | 2.84 | 2.88 | 2.88 | -3.03% | 10,293 |
| Sep 26, 2024 | 2.88 | 3.04 | 2.82 | 2.97 | 2.97 | 1.37% | 15,591 |
| Sep 25, 2024 | 3.01 | 3.01 | 2.87 | 2.93 | 2.93 | -2.33% | 16,661 |
| Sep 24, 2024 | 3.10 | 3.20 | 2.90 | 3.00 | 3.00 | -4.76% | 41,151 |
| Sep 23, 2024 | 3.29 | 3.30 | 3.10 | 3.15 | 3.15 | -5.69% | 7,077 |
| Sep 20, 2024 | 3.00 | 3.34 | 2.91 | 3.34 | 3.34 | 11.33% | 63,473 |
| Sep 19, 2024 | 2.99 | 3.06 | 2.95 | 3.00 | 3.00 | 1.69% | 5,807 |
| Sep 18, 2024 | 3.07 | 3.07 | 2.95 | 2.95 | 2.95 | -5.14% | 6,069 |
| Sep 17, 2024 | 3.07 | 3.21 | 3.06 | 3.11 | 3.11 | -1.27% | 3,479 |
| Sep 16, 2024 | 3.17 | 3.20 | 3.05 | 3.15 | 3.15 | 2.27% | 4,437 |
| Sep 13, 2024 | 3.04 | 3.10 | 3.04 | 3.08 | 3.08 | -0.65% | 4,865 |
| Sep 12, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,050 |
| Sep 11, 2024 | 3.05 | 3.10 | 3.04 | 3.10 | 3.10 | -2.05% | 5,020 |
| Sep 10, 2024 | 3.08 | 3.20 | 3.00 | 3.17 | 3.17 | -0.78% | 8,592 |
| Sep 9, 2024 | 3.08 | 3.19 | 3.03 | 3.19 | 3.19 | - | 14,607 |
| Sep 6, 2024 | 3.07 | 3.24 | 3.07 | 3.19 | 3.19 | 4.59% | 8,821 |
| Sep 5, 2024 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -4.39% | 2,817 |
| Sep 4, 2024 | 3.03 | 3.20 | 3.01 | 3.19 | 3.19 | 3.24% | 12,386 |
| Sep 3, 2024 | 3.15 | 3.16 | 3.00 | 3.09 | 3.09 | -1.59% | 19,286 |
| Aug 30, 2024 | 3.18 | 3.18 | 3.05 | 3.14 | 3.14 | -0.10% | 8,718 |
| Aug 29, 2024 | 3.02 | 3.21 | 3.02 | 3.14 | 3.14 | 3.73% | 3,421 |
| Aug 28, 2024 | 3.09 | 3.23 | 3.00 | 3.03 | 3.03 | -3.50% | 11,493 |
| Aug 27, 2024 | 2.92 | 3.19 | 2.92 | 3.14 | 3.14 | 0.64% | 8,726 |
| Aug 26, 2024 | 3.22 | 3.22 | 3.09 | 3.12 | 3.12 | 0.32% | 3,977 |
| Aug 23, 2024 | 3.17 | 3.22 | 2.91 | 3.11 | 3.11 | -3.12% | 5,223 |
| Aug 22, 2024 | 3.11 | 3.23 | 3.11 | 3.21 | 3.21 | 6.29% | 2,025 |
| Aug 21, 2024 | 3.11 | 3.24 | 3.02 | 3.02 | 3.02 | -4.43% | 2,808 |
| Aug 20, 2024 | 3.17 | 3.28 | 3.14 | 3.16 | 3.16 | 0.64% | 3,816 |
| Aug 19, 2024 | 3.01 | 3.20 | 3.00 | 3.14 | 3.14 | 2.95% | 28,033 |
| Aug 16, 2024 | 2.88 | 3.05 | 2.84 | 3.05 | 3.05 | 3.39% | 50,216 |
| Aug 15, 2024 | 2.92 | 3.01 | 2.89 | 2.95 | 2.95 | -2.32% | 4,739 |
| Aug 14, 2024 | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | -0.98% | 2,827 |
| Aug 13, 2024 | 3.02 | 3.05 | 2.85 | 3.05 | 3.05 | 3.04% | 22,409 |
| Aug 12, 2024 | 3.13 | 3.24 | 2.90 | 2.96 | 2.96 | -5.13% | 13,083 |
| Aug 9, 2024 | 2.96 | 3.34 | 2.96 | 3.12 | 3.12 | 1.30% | 39,141 |
| Aug 8, 2024 | 3.09 | 3.28 | 3.00 | 3.08 | 3.08 | 2.67% | 34,107 |
| Aug 7, 2024 | 3.12 | 3.12 | 2.93 | 3.00 | 3.00 | -1.64% | 13,919 |
| Aug 6, 2024 | 2.84 | 3.18 | 2.84 | 3.05 | 3.05 | 6.27% | 9,525 |
| Aug 5, 2024 | 2.80 | 3.02 | 2.80 | 2.87 | 2.87 | -2.71% | 11,869 |
| Aug 2, 2024 | 3.05 | 3.13 | 2.89 | 2.95 | 2.95 | -5.14% | 19,562 |
| Aug 1, 2024 | 3.13 | 3.32 | 3.05 | 3.11 | 3.11 | -0.96% | 18,711 |
| Jul 31, 2024 | 3.05 | 3.29 | 3.05 | 3.14 | 3.14 | -3.38% | 17,471 |
| Jul 30, 2024 | 3.25 | 3.28 | 3.23 | 3.25 | 3.25 | -0.61% | 12,763 |
| Jul 29, 2024 | 3.29 | 3.37 | 3.23 | 3.27 | 3.27 | -2.24% | 28,990 |
| Jul 26, 2024 | 3.32 | 3.42 | 3.32 | 3.35 | 3.35 | -0.45% | 27,542 |
| Jul 25, 2024 | 3.16 | 3.39 | 3.16 | 3.36 | 3.36 | 4.67% | 21,663 |
| Jul 24, 2024 | 3.16 | 3.27 | 3.16 | 3.21 | 3.21 | -0.77% | 7,927 |
| Jul 23, 2024 | 3.16 | 3.28 | 3.16 | 3.24 | 3.24 | 2.05% | 18,330 |
| Jul 22, 2024 | 3.28 | 3.28 | 3.17 | 3.17 | 3.17 | -1.25% | 8,640 |
| Jul 19, 2024 | 3.18 | 3.25 | 3.10 | 3.21 | 3.21 | 2.88% | 27,567 |
| Jul 18, 2024 | 3.22 | 3.25 | 3.11 | 3.12 | 3.12 | -5.45% | 22,764 |
| Jul 17, 2024 | 3.27 | 3.39 | 3.19 | 3.30 | 3.30 | 0.30% | 18,045 |
| Jul 16, 2024 | 3.47 | 3.47 | 3.26 | 3.29 | 3.29 | -2.08% | 28,879 |
| Jul 15, 2024 | 3.42 | 3.48 | 3.28 | 3.36 | 3.36 | 0.90% | 95,825 |
| Jul 12, 2024 | 3.11 | 3.47 | 3.11 | 3.33 | 3.33 | 5.71% | 340,677 |
| Jul 11, 2024 | 2.94 | 3.19 | 2.93 | 3.15 | 3.15 | 4.30% | 53,385 |
| Jul 10, 2024 | 3.01 | 3.02 | 2.95 | 3.02 | 3.02 | 1.00% | 11,055 |
| Jul 9, 2024 | 2.99 | 3.05 | 2.91 | 2.99 | 2.99 | -0.33% | 19,296 |
| Jul 8, 2024 | 2.96 | 3.08 | 2.92 | 3.00 | 3.00 | -0.99% | 14,107 |
| Jul 5, 2024 | 3.04 | 3.05 | 2.95 | 3.03 | 3.03 | -0.98% | 28,178 |
| Jul 3, 2024 | 2.92 | 3.11 | 2.92 | 3.06 | 3.06 | 3.38% | 49,479 |
| Jul 2, 2024 | 2.85 | 3.06 | 2.81 | 2.96 | 2.96 | 0.34% | 44,616 |
| Jul 1, 2024 | 2.97 | 3.06 | 2.87 | 2.95 | 2.95 | - | 374,586 |
| Jun 28, 2024 | 2.95 | 2.95 | 2.77 | 2.95 | 2.95 | 1.03% | 40,036 |
| Jun 27, 2024 | 2.66 | 3.00 | 2.59 | 2.92 | 2.92 | 10.61% | 61,474 |
| Jun 26, 2024 | 2.55 | 2.82 | 2.55 | 2.64 | 2.64 | 2.33% | 46,827 |
| Jun 25, 2024 | 2.76 | 2.76 | 2.58 | 2.58 | 2.58 | -2.64% | 24,208 |
| Jun 24, 2024 | 2.85 | 2.85 | 2.65 | 2.65 | 2.65 | -6.36% | 59,885 |
| Jun 21, 2024 | 2.92 | 2.95 | 2.75 | 2.83 | 2.83 | -1.39% | 127,545 |
| Jun 20, 2024 | 2.67 | 2.97 | 2.60 | 2.87 | 2.87 | 6.69% | 44,837 |
| Jun 18, 2024 | 2.78 | 2.85 | 2.64 | 2.69 | 2.69 | -2.54% | 67,248 |
| Jun 17, 2024 | 2.78 | 2.82 | 2.68 | 2.76 | 2.76 | - | 15,053 |
| Jun 14, 2024 | 2.69 | 2.80 | 2.69 | 2.76 | 2.76 | 1.10% | 23,541 |
| Jun 13, 2024 | 2.65 | 2.79 | 2.64 | 2.73 | 2.73 | -0.73% | 13,599 |