Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.035
-0.005 (-0.48%)
Mar 4, 2026, 10:36 AM EST - Market open
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 839,488 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -9.73% | 1,687,521 |
| Feb 27, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 1,201,350 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -3.60% | 1,594,639 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 978,022 |
| Feb 24, 2026 | 1.06 | 1.19 | 1.03 | 1.13 | 1.13 | 6.60% | 3,258,236 |
| Feb 23, 2026 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 9.96% | 1,146,835 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.60% | 804,738 |
| Feb 19, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 1,189,325 |
| Feb 18, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 4.36% | 1,253,143 |
| Feb 17, 2026 | 1.09 | 1.09 | 0.93 | 0.98 | 0.98 | -7.79% | 2,338,295 |
| Feb 13, 2026 | 0.89 | 1.10 | 0.83 | 1.06 | 1.06 | 26.99% | 4,769,751 |
| Feb 12, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.20% | 788,085 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.79 | 0.85 | 0.85 | 1.34% | 1,729,896 |
| Feb 10, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -2.44% | 1,264,007 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -2.55% | 1,679,989 |
| Feb 6, 2026 | 0.82 | 0.91 | 0.82 | 0.89 | 0.89 | 5.89% | 1,461,944 |
| Feb 5, 2026 | 0.92 | 0.93 | 0.81 | 0.84 | 0.84 | -7.04% | 2,497,755 |
| Feb 4, 2026 | 1.03 | 1.06 | 0.89 | 0.90 | 0.90 | 2.53% | 7,129,934 |
| Feb 3, 2026 | 0.96 | 1.00 | 0.86 | 0.88 | 0.88 | -9.35% | 1,332,955 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.93 | 0.97 | 0.97 | -1.26% | 1,062,969 |
| Jan 30, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -2.90% | 1,242,707 |
| Jan 29, 2026 | 1.10 | 1.11 | 1.00 | 1.01 | 1.01 | -9.01% | 1,466,064 |
| Jan 28, 2026 | 1.15 | 1.17 | 1.08 | 1.11 | 1.11 | -4.31% | 1,270,822 |
| Jan 27, 2026 | 1.13 | 1.17 | 1.11 | 1.16 | 1.16 | 2.65% | 1,331,183 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.11 | 1.13 | 1.13 | -8.87% | 1,342,459 |
| Jan 23, 2026 | 1.27 | 1.29 | 1.19 | 1.24 | 1.24 | -2.36% | 1,711,817 |
| Jan 22, 2026 | 1.20 | 1.30 | 1.19 | 1.27 | 1.27 | 8.55% | 3,060,821 |
| Jan 21, 2026 | 1.04 | 1.21 | 1.03 | 1.17 | 1.17 | 18.11% | 4,002,439 |
| Jan 20, 2026 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | -1.92% | 1,101,089 |
| Jan 16, 2026 | 1.00 | 1.08 | 1.00 | 1.01 | 1.01 | 3.80% | 1,907,188 |
| Jan 15, 2026 | 1.05 | 1.06 | 0.97 | 0.97 | 0.97 | -7.33% | 1,099,020 |
| Jan 14, 2026 | 1.03 | 1.07 | 0.96 | 1.05 | 1.05 | 5.00% | 914,804 |
| Jan 13, 2026 | 1.00 | 1.03 | 0.97 | 1.00 | 1.00 | 0.85% | 948,761 |
| Jan 12, 2026 | 0.97 | 1.04 | 0.92 | 0.99 | 0.99 | 2.47% | 1,703,334 |
| Jan 9, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -2.41% | 694,279 |
| Jan 8, 2026 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 3.23% | 544,829 |
| Jan 7, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -0.44% | 380,600 |
| Jan 6, 2026 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -0.02% | 295,046 |
| Jan 5, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -1.90% | 407,847 |
| Jan 2, 2026 | 0.91 | 0.99 | 0.91 | 0.98 | 0.98 | 12.55% | 668,217 |
| Dec 31, 2025 | 0.86 | 0.90 | 0.86 | 0.87 | 0.87 | -1.48% | 676,524 |
| Dec 30, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | -2.02% | 612,758 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.89% | 856,465 |
| Dec 26, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -1.86% | 274,631 |
| Dec 24, 2025 | 0.97 | 1.00 | 0.97 | 0.97 | 0.97 | 1.68% | 150,975 |
| Dec 23, 2025 | 0.96 | 0.99 | 0.94 | 0.95 | 0.95 | -1.50% | 378,358 |
| Dec 22, 2025 | 0.99 | 1.01 | 0.97 | 0.97 | 0.97 | -4.11% | 500,373 |
| Dec 19, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 1.01 | - | 499,009 |
| Dec 18, 2025 | 1.01 | 1.05 | 0.99 | 1.01 | 1.01 | - | 708,274 |