Oncolytics Biotech Inc. (ONCY)

Oncolytics Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	0.44	0.45	0.41	0.43	0.43	-3.35%	661,153
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
May 9, 2025	0.52	0.53	0.51	0.52	0.52	-3.67%	113,337
May 8, 2025	0.51	0.54	0.51	0.54	0.54	4.03%	132,575
May 7, 2025	0.52	0.55	0.51	0.52	0.52	1.59%	177,762
May 6, 2025	0.55	0.55	0.51	0.51	0.51	-6.42%	204,635
May 5, 2025	0.57	0.57	0.54	0.55	0.55	-0.91%	121,417
May 2, 2025	0.56	0.58	0.55	0.55	0.55	-	133,397
May 1, 2025	0.58	0.58	0.55	0.55	0.55	-3.64%	260,295
Apr 30, 2025	0.60	0.60	0.55	0.57	0.57	-3.56%	262,473
Apr 29, 2025	0.57	0.60	0.56	0.59	0.59	3.84%	298,509
Apr 28, 2025	0.58	0.59	0.56	0.57	0.57	2.48%	435,573
Apr 25, 2025	0.59	0.59	0.55	0.56	0.56	-4.65%	288,438
Apr 24, 2025	0.59	0.59	0.54	0.58	0.58	2.95%	362,540
Apr 23, 2025	0.61	0.61	0.56	0.57	0.57	-5.28%	259,973
Apr 22, 2025	0.61	0.61	0.58	0.60	0.60	4.03%	326,854
Apr 21, 2025	0.57	0.58	0.56	0.58	0.58	2.50%	228,809
Apr 17, 2025	0.56	0.57	0.55	0.56	0.56	-1.23%	215,964
Apr 16, 2025	0.58	0.59	0.56	0.57	0.57	-0.80%	153,081
Apr 15, 2025	0.59	0.62	0.57	0.57	0.57	-2.95%	219,532
Apr 14, 2025	0.62	0.62	0.57	0.59	0.59	-5.28%	312,577
Apr 11, 2025	0.51	0.65	0.50	0.62	0.62	24.56%	2,190,035
Apr 10, 2025	0.52	0.52	0.48	0.50	0.50	-3.77%	225,599
Apr 9, 2025	0.50	0.52	0.47	0.52	0.52	6.06%	214,742
Apr 8, 2025	0.53	0.55	0.49	0.49	0.49	-7.13%	232,336
Apr 7, 2025	0.50	0.55	0.48	0.53	0.53	6.54%	486,760
Apr 4, 2025	0.51	0.51	0.47	0.50	0.50	-3.28%	501,891
Apr 3, 2025	0.51	0.53	0.50	0.51	0.51	-2.03%	296,449
Apr 2, 2025	0.52	0.53	0.51	0.52	0.52	-0.83%	206,275
Apr 1, 2025	0.54	0.55	0.53	0.53	0.53	-4.18%	241,612
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.