Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Oct 29, 2025, 4:00 PM EDT
1.150
-0.020 (-1.72%)
Pre-market: Oct 30, 2025, 8:18 AM EDT
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -4.10% | 762,832 |
| Oct 28, 2025 | 1.26 | 1.32 | 1.18 | 1.22 | 1.22 | 0.83% | 2,800,775 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 623,816 |
| Oct 24, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 624,988 |
| Oct 23, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 753,816 |
| Oct 22, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 6.31% | 1,079,488 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 562,459 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 1,300,999 |
| Oct 17, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 491,634 |
| Oct 16, 2025 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 735,150 |
| Oct 15, 2025 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | - | 727,314 |
| Oct 14, 2025 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 640,135 |
| Oct 13, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 1,002,665 |
| Oct 10, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 1,058,509 |
| Oct 9, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 921,252 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 1,620,369 |
| Oct 7, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 812,611 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 553,640 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 904,360 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | - | 721,279 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 650,963 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 1,181,905 |
| Sep 29, 2025 | 1.33 | 1.51 | 1.33 | 1.41 | 1.41 | 9.30% | 3,850,735 |
| Sep 26, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 699,920 |
| Sep 25, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | - | 436,864 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 530,288 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 530,047 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 586,162 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | - | 656,879 |
| Sep 18, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 1,274,851 |
| Sep 17, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 1,571,964 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 1,384,717 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 911,745 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 926,987 |
| Sep 11, 2025 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | - | 1,037,098 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 1,734,126 |
| Sep 9, 2025 | 1.30 | 1.44 | 1.26 | 1.39 | 1.39 | 8.59% | 4,496,338 |
| Sep 8, 2025 | 1.14 | 1.31 | 1.14 | 1.28 | 1.28 | 20.75% | 5,265,617 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 269,993 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -6.90% | 1,200,799 |
| Sep 3, 2025 | 1.16 | 1.25 | 1.12 | 1.16 | 1.16 | 0.87% | 1,239,452 |
| Sep 2, 2025 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 10.58% | 1,182,261 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.01 | 1.04 | 1.04 | -2.80% | 611,896 |
| Aug 28, 2025 | 1.06 | 1.15 | 1.04 | 1.07 | 1.07 | 0.94% | 985,521 |
| Aug 27, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 446,748 |
| Aug 26, 2025 | 1.00 | 1.04 | 0.95 | 1.03 | 1.03 | 4.17% | 646,599 |
| Aug 25, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -2.10% | 634,661 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | - | 481,297 |
| Aug 21, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | - | 294,942 |
| Aug 20, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 1.20% | 520,245 |