Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.170
-0.050 (-4.10%)
At close: Oct 29, 2025, 4:00 PM EDT
1.150
-0.020 (-1.72%)
Pre-market: Oct 30, 2025, 8:18 AM EDT

Oncolytics Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.231.231.141.171.17-4.10%762,832
Oct 28, 20251.261.321.181.221.220.83%2,800,775
Oct 27, 20251.211.221.161.211.210.83%623,816
Oct 24, 20251.181.211.161.201.201.69%624,988
Oct 23, 20251.181.211.161.181.18-753,816
Oct 22, 20251.171.181.131.181.186.31%1,079,488
Oct 21, 20251.141.141.101.111.11-1.77%562,459
Oct 20, 20251.191.191.101.131.13-4.24%1,300,999
Oct 17, 20251.151.211.151.181.180.85%491,634
Oct 16, 20251.221.231.161.171.17-3.31%735,150
Oct 15, 20251.201.261.191.211.21-727,314
Oct 14, 20251.191.231.151.211.213.42%640,135
Oct 13, 20251.161.221.141.171.17-2.50%1,002,665
Oct 10, 20251.271.301.191.201.20-3.23%1,058,509
Oct 9, 20251.281.301.231.241.24-3.13%921,252
Oct 8, 20251.341.361.271.281.28-5.19%1,620,369
Oct 7, 20251.351.391.331.351.35-0.74%812,611
Oct 6, 20251.421.421.351.361.36-1.45%553,640
Oct 3, 20251.421.421.361.381.38-2.82%904,360
Oct 2, 20251.441.471.401.421.42-721,279
Oct 1, 20251.401.441.391.421.421.43%650,963
Sep 30, 20251.411.451.381.401.40-0.71%1,181,905
Sep 29, 20251.331.511.331.411.419.30%3,850,735
Sep 26, 20251.241.301.201.291.293.20%699,920
Sep 25, 20251.241.261.201.251.25-436,864
Sep 24, 20251.281.281.231.251.25-1.57%530,288
Sep 23, 20251.331.341.261.271.27-2.31%530,047
Sep 22, 20251.341.351.291.301.30-4.41%586,162
Sep 19, 20251.381.391.321.361.36-656,879
Sep 18, 20251.371.401.321.361.360.74%1,274,851
Sep 17, 20251.301.381.271.351.356.30%1,571,964
Sep 16, 20251.251.301.201.271.272.42%1,384,717
Sep 15, 20251.321.321.221.241.24-3.13%911,745
Sep 12, 20251.311.331.251.281.28-2.29%926,987
Sep 11, 20251.321.351.261.311.31-1,037,098
Sep 10, 20251.401.401.301.311.31-5.76%1,734,126
Sep 9, 20251.301.441.261.391.398.59%4,496,338
Sep 8, 20251.141.311.141.281.2820.75%5,265,617
Sep 5, 20251.091.101.051.061.06-1.85%269,993
Sep 4, 20251.181.191.061.081.08-6.90%1,200,799
Sep 3, 20251.161.251.121.161.160.87%1,239,452
Sep 2, 20251.041.151.021.151.1510.58%1,182,261
Aug 29, 20251.091.131.011.041.04-2.80%611,896
Aug 28, 20251.061.151.041.071.070.94%985,521
Aug 27, 20251.031.071.011.061.062.91%446,748
Aug 26, 20251.001.040.951.031.034.17%646,599
Aug 25, 20251.011.030.970.990.99-2.10%634,661
Aug 22, 20251.001.050.991.011.01-481,297
Aug 21, 20250.981.040.981.011.01-294,942
Aug 20, 20250.971.020.961.011.011.20%520,245