Skip to main content
Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.831
-0.056 (-6.36%)
At close: Dec 20, 2024, 4:00 PM
0.830
-0.001 (-0.12%)
After-hours: Dec 20, 2024, 6:45 PM EST

Oncolytics Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.870.900.790.830.83-6.36%547,912
Dec 19, 20240.720.930.710.890.8919.60%1,200,506
Dec 18, 20240.760.790.730.740.74-3.76%721,328
Dec 17, 20240.800.820.760.770.77-6.55%933,060
Dec 16, 20240.810.840.810.830.831.40%272,826
Dec 13, 20240.840.850.810.810.81-2.64%346,681
Dec 12, 20240.830.880.820.840.84-2.11%403,630
Dec 11, 20240.860.870.820.850.85-0.62%491,070
Dec 10, 20240.880.900.850.860.86-2.39%297,289
Dec 9, 20240.900.900.870.880.88-0.34%208,672
Dec 6, 20240.880.900.870.880.882.08%311,236
Dec 5, 20240.890.890.860.870.87-1.93%332,574
Dec 4, 20240.860.900.860.880.880.01%471,784
Dec 3, 20240.900.920.870.880.88-3.06%438,581
Dec 2, 20240.950.950.890.910.91-2.18%830,398
Nov 29, 20240.920.950.920.930.93-109,375
Nov 27, 20240.960.970.910.930.93-2.09%154,542
Nov 26, 20240.950.980.920.950.951.59%136,232
Nov 25, 20240.950.960.930.940.94-2.00%197,018
Nov 22, 20240.981.000.940.950.95-2.64%351,955
Nov 21, 20241.001.000.980.980.98-1.85%289,759
Nov 20, 20241.071.090.991.001.00-5.80%278,195
Nov 19, 20240.981.080.981.061.066.53%542,046
Nov 18, 20240.981.000.971.001.001.53%216,474
Nov 15, 20241.031.030.970.980.98-2.97%245,358
Nov 14, 20241.041.061.001.011.01-1.94%557,211
Nov 13, 20241.101.101.011.031.03-8.04%606,553
Nov 12, 20241.071.151.051.121.123.70%551,501
Nov 11, 20241.041.091.041.081.080.93%309,322
Nov 8, 20241.061.081.011.071.07-380,713
Nov 7, 20241.101.111.071.071.07-4.46%419,183
Nov 6, 20241.181.181.111.121.12-5.08%390,870
Nov 5, 20241.141.181.131.181.183.51%103,190
Nov 4, 20241.121.181.121.141.14-3.39%251,944
Nov 1, 20241.161.191.131.181.182.61%294,930
Oct 31, 20241.191.191.121.151.15-3.36%297,315
Oct 30, 20241.171.201.151.191.19-259,210
Oct 29, 20241.201.231.181.191.19-2.46%255,335
Oct 28, 20241.231.231.171.221.22-394,550
Oct 25, 20241.251.281.191.221.22-2.40%430,465
Oct 24, 20241.241.261.221.251.252.46%309,087
Oct 23, 20241.251.261.171.221.22-3.94%303,102
Oct 22, 20241.291.291.201.271.270.79%491,827
Oct 21, 20241.361.371.231.261.26-6.67%881,534
Oct 18, 20241.281.351.261.351.355.47%654,216
Oct 17, 20241.271.301.251.281.282.40%454,010
Oct 16, 20241.241.271.211.251.250.81%378,669
Oct 15, 20241.151.301.131.241.247.83%913,644
Oct 14, 20241.261.261.121.151.15-8.00%1,168,007
Oct 11, 20241.221.271.211.251.250.81%536,550
Oct 10, 20241.311.331.161.241.24-5.34%779,988
Oct 9, 20241.291.361.201.311.313.15%732,488
Oct 8, 20241.451.491.211.271.27-9.29%2,603,740
Oct 7, 20241.131.531.131.401.4027.27%4,377,022
Oct 4, 20240.971.140.951.101.1018.22%1,819,934
Oct 3, 20240.880.940.850.930.939.09%336,466
Oct 2, 20240.860.890.850.850.85-0.93%267,189
Oct 1, 20240.860.890.840.860.86-1.15%274,696
Sep 30, 20240.880.900.870.870.87-2.34%281,122
Sep 27, 20240.900.900.880.890.89-0.64%203,148
Sep 26, 20240.890.920.890.900.90-0.23%139,804
Sep 25, 20240.920.930.890.900.90-0.03%158,951
Sep 24, 20240.900.930.890.900.90-1.03%440,696
Sep 23, 20240.920.940.900.910.91-1.57%226,662
Sep 20, 20240.970.970.920.920.92-2.75%250,494
Sep 19, 20240.940.970.920.950.952.15%229,676
Sep 18, 20240.950.980.930.930.93-2.99%155,482
Sep 17, 20240.950.990.920.960.960.99%353,844
Sep 16, 20240.940.970.930.950.95-0.70%80,112
Sep 13, 20240.940.970.930.960.96-0.28%144,142
Sep 12, 20240.940.980.930.960.961.45%96,675
Sep 11, 20240.960.970.940.950.95-3.08%153,843
Sep 10, 20240.950.980.930.980.984.84%191,610
Sep 9, 20240.960.970.920.930.93-2.92%139,457
Sep 6, 20240.971.000.920.960.96-3.04%151,818
Sep 5, 20241.021.020.970.990.99-2.18%110,392
Sep 4, 20240.951.010.941.011.016.29%162,673
Sep 3, 20240.970.980.930.950.95-0.92%89,054
Aug 30, 20240.970.990.900.960.960.66%171,313
Aug 29, 20240.960.970.950.950.95-0.69%92,900
Aug 28, 20240.970.970.950.960.96-0.82%109,529
Aug 27, 20240.970.970.950.970.97-0.18%120,436
Aug 26, 20240.980.990.960.970.97-2.13%124,095
Aug 23, 20240.960.990.950.990.994.21%239,595
Aug 22, 20240.950.950.940.950.950.01%54,025
Aug 21, 20240.950.970.930.950.950.01%148,692
Aug 20, 20240.970.980.940.950.95-2.06%146,448
Aug 19, 20241.001.000.940.970.971.24%153,302
Aug 16, 20240.960.990.930.960.96-1.26%263,396
Aug 15, 20240.980.990.960.970.97-1.01%121,742
Aug 14, 20240.930.990.930.980.987.66%386,255
Aug 13, 20240.940.950.850.910.91-4.06%646,704
Aug 12, 20241.001.010.930.950.95-2.21%303,844
Aug 9, 20240.990.990.960.970.97-1.57%109,489
Aug 8, 20240.960.990.960.990.99-0.95%150,190
Aug 7, 20241.031.030.981.001.00-1.47%148,465
Aug 6, 20241.001.020.981.011.013.75%150,532
Aug 5, 20240.991.020.950.970.97-4.56%567,868
Aug 2, 20241.031.051.011.021.02-0.97%418,919
Aug 1, 20241.041.061.021.031.03-0.96%154,629