Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.5270
-0.0230 (-4.18%)
At close: Apr 1, 2025, 4:00 PM
0.5364
+0.0094 (1.78%)
After-hours: Apr 1, 2025, 4:22 PM EDT
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.54 | 0.55 | 0.53 | 0.54 | - | -1.07% | - |
| Mar 31, 2025 | 0.59 | 0.60 | 0.55 | 0.55 | 0.55 | -8.33% | 307,323 |
| Mar 28, 2025 | 0.62 | 0.63 | 0.59 | 0.60 | 0.60 | -2.31% | 223,050 |
| Mar 27, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -1.46% | 101,772 |
| Mar 26, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.80% | 70,929 |
| Mar 25, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 0.86% | 64,908 |
| Mar 24, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.13% | 240,879 |
| Mar 21, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.59% | 99,729 |
| Mar 20, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | 0.95% | 100,489 |
| Mar 19, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 2.27% | 117,364 |
| Mar 18, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | -3.01% | 253,030 |
| Mar 17, 2025 | 0.63 | 0.64 | 0.60 | 0.63 | 0.63 | 0.08% | 172,685 |
| Mar 14, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.32% | 118,694 |
| Mar 13, 2025 | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -1.11% | 166,019 |
| Mar 12, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 2.85% | 208,719 |
| Mar 11, 2025 | 0.63 | 0.65 | 0.58 | 0.61 | 0.61 | -4.29% | 687,065 |
| Mar 10, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -7.08% | 280,123 |
| Mar 7, 2025 | 0.74 | 0.74 | 0.67 | 0.69 | 0.69 | -6.29% | 370,439 |
| Mar 6, 2025 | 0.73 | 0.76 | 0.70 | 0.74 | 0.74 | -0.39% | 368,182 |
| Mar 5, 2025 | 0.65 | 0.75 | 0.65 | 0.74 | 0.74 | 13.52% | 365,821 |
| Mar 4, 2025 | 0.62 | 0.66 | 0.60 | 0.65 | 0.65 | -1.96% | 269,637 |
| Mar 3, 2025 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | 0.33% | 371,977 |
| Feb 28, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.42% | 491,266 |
| Feb 27, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -4.16% | 232,840 |
| Feb 26, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.71 | 1.74% | 106,812 |
| Feb 25, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | 0.70 | -1.70% | 213,849 |
| Feb 24, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | 0.71 | -1.63% | 365,645 |
| Feb 21, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -1.79% | 231,755 |
| Feb 20, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.74 | 1.21% | 153,135 |
| Feb 19, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | 0.73 | -3.46% | 317,663 |
| Feb 18, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -1.43% | 602,855 |
| Feb 14, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -0.63% | 264,510 |
| Feb 13, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -1.19% | 189,336 |
| Feb 12, 2025 | 0.76 | 0.79 | 0.74 | 0.78 | 0.78 | 3.41% | 328,237 |
| Feb 11, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | 0.76 | -1.24% | 237,918 |
| Feb 10, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | 0.77 | -1.53% | 416,251 |
| Feb 7, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -2.25% | 544,086 |
| Feb 6, 2025 | 0.77 | 0.84 | 0.76 | 0.79 | 0.79 | 7.33% | 2,167,795 |
| Feb 5, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | 0.74 | 3.29% | 341,387 |
| Feb 4, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.72 | 3.24% | 511,040 |
| Feb 3, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | 0.69 | -4.73% | 644,507 |
| Jan 31, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | -0.41% | 438,317 |
| Jan 30, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.55% | 658,620 |
| Jan 29, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | -0.27% | 427,235 |
| Jan 28, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | -0.25% | 613,842 |
| Jan 27, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -7.06% | 1,377,566 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | -2.72% | 827,401 |
| Jan 23, 2025 | 0.89 | 0.90 | 0.80 | 0.81 | 0.81 | -8.02% | 1,753,817 |
| Jan 22, 2025 | 0.83 | 0.89 | 0.81 | 0.88 | 0.88 | 5.26% | 3,437,673 |
| Jan 21, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.84 | 5.69% | 2,301,418 |