Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.040
+0.105 (11.23%)
At close: May 29, 2026, 4:00 PM EDT
1.050
+0.010 (0.96%)
After-hours: May 29, 2026, 5:33 PM EDT
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.95 | 1.07 | 0.91 | 1.05 | 1.05 | 12.30% | 2,851,520 |
| May 28, 2026 | 0.91 | 0.98 | 0.89 | 0.94 | 0.94 | 3.89% | 1,996,955 |
| May 27, 2026 | 0.84 | 0.93 | 0.83 | 0.90 | 0.90 | 11.07% | 1,650,999 |
| May 26, 2026 | 0.82 | 0.83 | 0.81 | 0.81 | 0.81 | 0.10% | 486,976 |
| May 22, 2026 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | 2.47% | 550,622 |
| May 21, 2026 | 0.83 | 0.83 | 0.79 | 0.79 | 0.79 | -3.66% | 351,046 |
| May 20, 2026 | 0.77 | 0.84 | 0.77 | 0.82 | 0.82 | 5.81% | 727,226 |
| May 19, 2026 | 0.80 | 0.85 | 0.77 | 0.78 | 0.78 | -3.14% | 715,574 |
| May 18, 2026 | 0.84 | 0.85 | 0.79 | 0.80 | 0.80 | -5.87% | 1,136,920 |
| May 15, 2026 | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -2.62% | 861,100 |
| May 14, 2026 | 0.87 | 0.90 | 0.85 | 0.87 | 0.87 | 0.22% | 754,830 |
| May 13, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -3.58% | 562,133 |
| May 12, 2026 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | -0.03% | 575,950 |
| May 11, 2026 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.54% | 826,710 |
| May 8, 2026 | 0.89 | 0.90 | 0.87 | 0.89 | 0.89 | -1.12% | 633,785 |
| May 7, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -2.17% | 847,188 |
| May 6, 2026 | 0.88 | 0.95 | 0.88 | 0.92 | 0.92 | 0.55% | 1,235,053 |
| May 5, 2026 | 0.95 | 0.95 | 0.87 | 0.92 | 0.92 | -1.36% | 1,554,225 |
| May 4, 2026 | 0.89 | 0.95 | 0.87 | 0.93 | 0.93 | 6.61% | 1,952,167 |
| May 1, 2026 | 0.90 | 0.92 | 0.87 | 0.87 | 0.87 | -1.13% | 677,924 |
| Apr 30, 2026 | 0.93 | 0.97 | 0.88 | 0.88 | 0.88 | 1.03% | 809,160 |
| Apr 29, 2026 | 0.90 | 0.90 | 0.84 | 0.87 | 0.87 | -3.27% | 1,858,710 |
| Apr 28, 2026 | 0.98 | 0.99 | 0.89 | 0.90 | 0.90 | -7.05% | 1,619,116 |
| Apr 27, 2026 | 1.17 | 1.17 | 0.92 | 0.97 | 0.97 | -5.95% | 6,088,428 |
| Apr 24, 2026 | 1.12 | 1.12 | 1.00 | 1.03 | 1.03 | -5.50% | 925,570 |
| Apr 23, 2026 | 1.11 | 1.16 | 1.06 | 1.09 | 1.09 | -5.22% | 736,406 |
| Apr 22, 2026 | 1.13 | 1.19 | 1.12 | 1.15 | 1.15 | 2.68% | 732,895 |
| Apr 21, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 0.90% | 693,964 |
| Apr 20, 2026 | 1.10 | 1.13 | 1.06 | 1.11 | 1.11 | -0.89% | 807,905 |
| Apr 17, 2026 | 1.09 | 1.12 | 1.06 | 1.12 | 1.12 | 5.66% | 1,050,799 |
| Apr 16, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -3.64% | 708,389 |
| Apr 15, 2026 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 1,269,362 |
| Apr 14, 2026 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 782,537 |
| Apr 13, 2026 | 0.96 | 1.05 | 0.93 | 1.05 | 1.05 | 12.90% | 1,368,376 |
| Apr 10, 2026 | 1.02 | 1.10 | 0.92 | 0.93 | 0.93 | -10.58% | 2,060,100 |
| Apr 9, 2026 | 0.92 | 1.06 | 0.90 | 1.04 | 1.04 | 14.80% | 2,384,235 |
| Apr 8, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 0.66% | 783,340 |
| Apr 7, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -5.26% | 831,146 |
| Apr 6, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -1.07% | 453,668 |
| Apr 2, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 3.25% | 640,402 |
| Apr 1, 2026 | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | 9.58% | 854,881 |
| Mar 31, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 5.44% | 638,598 |
| Mar 30, 2026 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -4.17% | 580,383 |
| Mar 27, 2026 | 0.90 | 0.92 | 0.82 | 0.84 | 0.84 | -6.77% | 1,703,490 |
| Mar 26, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.16% | 864,306 |
| Mar 25, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 2.87% | 388,742 |
| Mar 24, 2026 | 0.93 | 0.95 | 0.91 | 0.92 | 0.92 | -2.51% | 393,015 |
| Mar 23, 2026 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | -0.28% | 543,163 |
| Mar 20, 2026 | 0.97 | 1.00 | 0.94 | 0.95 | 0.95 | -2.95% | 540,790 |
| Mar 19, 2026 | 0.96 | 1.00 | 0.93 | 0.98 | 0.98 | 1.92% | 635,391 |