Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.8422
-0.0211 (-2.44%)
At close: Feb 10, 2026, 4:00 PM EST
0.8216
-0.0206 (-2.45%)
Pre-market: Feb 11, 2026, 4:57 AM EST
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -2.44% | 1,262,254 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -2.55% | 1,666,808 |
| 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% | 2,478,485 |
| 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 |
| Dec 17, 2025 | 1.04 | 1.06 | 0.99 | 1.01 | 1.01 | -2.88% | 491,587 |
| Dec 16, 2025 | 0.93 | 1.05 | 0.93 | 1.04 | 1.04 | 12.68% | 1,055,078 |
| Dec 15, 2025 | 1.02 | 1.02 | 0.92 | 0.92 | 0.92 | -7.06% | 781,253 |
| Dec 12, 2025 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | -0.53% | 481,108 |
| Dec 11, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 0.89% | 313,366 |
| Dec 10, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | 1.31% | 392,308 |
| Dec 9, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 3.40% | 399,271 |
| Dec 8, 2025 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.78% | 596,118 |
| Dec 5, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 1.16% | 562,123 |
| Dec 4, 2025 | 0.91 | 1.00 | 0.90 | 0.98 | 0.98 | 8.19% | 1,444,966 |
| Dec 3, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.01% | 527,192 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 1,041,465 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -5.70% | 897,310 |
| Nov 28, 2025 | 0.87 | 1.01 | 0.86 | 1.00 | 1.00 | -4.15% | 1,424,726 |