Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.190
-0.050 (-4.03%)
At close: Jul 23, 2025, 4:00 PM
1.160
-0.030 (-2.52%)
After-hours: Jul 23, 2025, 5:31 PM EDT
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.22 | 1.24 | 1.12 | 1.18 | - | -4.84% | 742,026 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 568,849 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.18 | 1.21 | 1.21 | -4.72% | 887,098 |
| Jul 18, 2025 | 1.30 | 1.33 | 1.24 | 1.27 | 1.27 | -3.79% | 1,195,291 |
| Jul 17, 2025 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 1,248,166 |
| Jul 16, 2025 | 1.14 | 1.27 | 1.14 | 1.25 | 1.25 | 10.62% | 1,761,419 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 650,512 |
| Jul 14, 2025 | 1.16 | 1.23 | 1.13 | 1.20 | 1.20 | 1.69% | 697,309 |
| Jul 11, 2025 | 1.12 | 1.19 | 1.04 | 1.18 | 1.18 | 5.83% | 1,059,543 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.05 | 1.12 | 1.12 | -7.08% | 1,803,533 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.10 | 1.20 | 1.20 | -4.00% | 2,491,589 |
| Jul 8, 2025 | 1.03 | 1.27 | 1.00 | 1.25 | 1.25 | 23.76% | 3,761,459 |
| Jul 7, 2025 | 0.90 | 1.03 | 0.85 | 1.01 | 1.01 | 9.79% | 2,627,133 |
| Jul 3, 2025 | 0.80 | 0.96 | 0.77 | 0.92 | 0.92 | 16.81% | 1,535,748 |
| Jul 2, 2025 | 0.75 | 0.79 | 0.71 | 0.79 | 0.79 | 5.00% | 3,079,473 |
| Jul 1, 2025 | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -2.98% | 1,032,499 |
| Jun 30, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 2.98% | 658,759 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | 4.25% | 1,599,351 |
| Jun 26, 2025 | 0.69 | 0.78 | 0.69 | 0.72 | 0.72 | 4.80% | 1,895,852 |
| Jun 25, 2025 | 0.68 | 0.71 | 0.66 | 0.69 | 0.69 | 1.94% | 567,973 |
| Jun 24, 2025 | 0.62 | 0.67 | 0.62 | 0.67 | 0.67 | 5.79% | 519,634 |
| Jun 23, 2025 | 0.70 | 0.72 | 0.56 | 0.64 | 0.64 | -7.69% | 914,521 |
| Jun 20, 2025 | 0.76 | 0.77 | 0.69 | 0.69 | 0.69 | -6.74% | 999,831 |
| Jun 18, 2025 | 0.67 | 0.75 | 0.66 | 0.74 | 0.74 | 10.76% | 1,598,296 |
| Jun 17, 2025 | 0.65 | 0.70 | 0.56 | 0.67 | 0.67 | 4.31% | 925,468 |
| Jun 16, 2025 | 0.61 | 0.65 | 0.58 | 0.64 | 0.64 | 5.35% | 690,284 |
| Jun 13, 2025 | 0.58 | 0.61 | 0.54 | 0.61 | 0.61 | 5.39% | 759,058 |
| Jun 12, 2025 | 0.60 | 0.61 | 0.49 | 0.58 | 0.58 | 0.75% | 3,729,603 |
| Jun 11, 2025 | 0.46 | 0.59 | 0.43 | 0.57 | 0.57 | 34.10% | 3,613,223 |
| Jun 10, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -4.00% | 776,110 |
| Jun 9, 2025 | 0.38 | 0.45 | 0.37 | 0.44 | 0.44 | 23.56% | 1,285,553 |
| Jun 6, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | 0.36 | 8.17% | 684,705 |
| Jun 5, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.09% | 654,043 |
| Jun 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.05% | 403,341 |
| Jun 3, 2025 | 0.37 | 0.37 | 0.33 | 0.35 | 0.35 | 0.87% | 753,518 |
| Jun 2, 2025 | 0.35 | 0.36 | 0.33 | 0.34 | 0.34 | 1.18% | 678,664 |
| May 30, 2025 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -6.70% | 933,439 |
| May 29, 2025 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -2.96% | 1,026,024 |
| May 28, 2025 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -6.36% | 756,335 |
| May 27, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -4.16% | 711,499 |
| May 23, 2025 | 0.40 | 0.44 | 0.37 | 0.42 | 0.42 | 4.11% | 7,108,686 |
| May 22, 2025 | 0.42 | 0.45 | 0.40 | 0.40 | 0.40 | -4.54% | 837,675 |
| May 21, 2025 | 0.42 | 0.44 | 0.41 | 0.42 | 0.42 | -2.02% | 730,164 |
| May 20, 2025 | 0.44 | 0.45 | 0.41 | 0.43 | 0.43 | -3.35% | 661,154 |
| May 19, 2025 | 0.47 | 0.50 | 0.42 | 0.44 | 0.44 | -4.92% | 667,215 |
| May 16, 2025 | 0.49 | 0.50 | 0.45 | 0.47 | 0.47 | -6.54% | 929,077 |
| May 15, 2025 | 0.50 | 0.53 | 0.50 | 0.50 | 0.50 | -3.42% | 438,981 |
| May 14, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -3.00% | 261,784 |
| May 13, 2025 | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.84% | 219,727 |
| May 12, 2025 | 0.54 | 0.54 | 0.51 | 0.54 | 0.54 | 3.72% | 246,890 |