Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.280
-0.070 (-5.19%)
Oct 8, 2025, 4:00 PM EDT - Market closed
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 1,601,390 |
| Oct 7, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 812,611 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 553,640 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 904,360 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | - | 721,279 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 650,963 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 1,181,905 |
| Sep 29, 2025 | 1.33 | 1.51 | 1.33 | 1.41 | 1.41 | 9.30% | 3,850,735 |
| Sep 26, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 699,920 |
| Sep 25, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | - | 436,864 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 530,288 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 530,047 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 586,162 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | - | 656,879 |
| Sep 18, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 1,274,851 |
| Sep 17, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 1,571,964 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 1,384,717 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 911,745 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 926,987 |
| Sep 11, 2025 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | - | 1,037,098 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 1,734,126 |
| Sep 9, 2025 | 1.30 | 1.44 | 1.26 | 1.39 | 1.39 | 8.59% | 4,496,338 |
| Sep 8, 2025 | 1.14 | 1.31 | 1.14 | 1.28 | 1.28 | 20.75% | 5,265,617 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 269,993 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -6.90% | 1,200,799 |
| Sep 3, 2025 | 1.16 | 1.25 | 1.12 | 1.16 | 1.16 | 0.87% | 1,239,452 |
| Sep 2, 2025 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 10.58% | 1,182,261 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.01 | 1.04 | 1.04 | -2.80% | 611,896 |
| Aug 28, 2025 | 1.06 | 1.15 | 1.04 | 1.07 | 1.07 | 0.94% | 985,521 |
| Aug 27, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 446,748 |
| Aug 26, 2025 | 1.00 | 1.04 | 0.95 | 1.03 | 1.03 | 4.17% | 646,599 |
| Aug 25, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -2.10% | 634,661 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | - | 481,297 |
| Aug 21, 2025 | 0.98 | 1.04 | 0.98 | 1.01 | 1.01 | - | 294,942 |
| Aug 20, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 1.20% | 520,245 |
| Aug 19, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -1.19% | 431,763 |
| Aug 18, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 752,960 |
| Aug 15, 2025 | 0.96 | 1.09 | 0.94 | 1.08 | 1.08 | 14.86% | 876,168 |
| Aug 14, 2025 | 0.98 | 1.02 | 0.94 | 0.94 | 0.94 | -7.81% | 700,165 |
| Aug 13, 2025 | 0.86 | 1.07 | 0.86 | 1.02 | 1.02 | 18.56% | 1,363,766 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.84% | 531,019 |
| Aug 11, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 1.07% | 357,563 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.83 | 0.86 | 0.86 | -6.20% | 992,357 |
| Aug 7, 2025 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -1.60% | 548,684 |
| Aug 6, 2025 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -2.11% | 334,389 |
| Aug 5, 2025 | 0.88 | 1.01 | 0.86 | 0.95 | 0.95 | 7.58% | 1,144,071 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.80 | 0.88 | 0.88 | -10.80% | 1,101,802 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.95 | 0.99 | 0.99 | -2.94% | 537,833 |
| Jul 31, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 365,446 |
| Jul 30, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 1.96% | 694,392 |