Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
1.075
-0.025 (-2.27%)
Apr 16, 2026, 12:31 PM EDT - Market open
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | - | -0.91% | 358,633 |
| Apr 15, 2026 | 1.02 | 1.10 | 1.01 | 1.10 | 1.10 | 7.84% | 1,256,903 |
| Apr 14, 2026 | 1.00 | 1.07 | 1.00 | 1.02 | 1.02 | -2.86% | 773,172 |
| Apr 13, 2026 | 0.96 | 1.05 | 0.93 | 1.05 | 1.05 | 12.90% | 1,344,798 |
| Apr 10, 2026 | 1.02 | 1.10 | 0.92 | 0.93 | 0.93 | -10.58% | 2,041,501 |
| Apr 9, 2026 | 0.92 | 1.06 | 0.90 | 1.04 | 1.04 | 14.80% | 2,359,240 |
| Apr 8, 2026 | 0.92 | 0.93 | 0.90 | 0.91 | 0.91 | 0.66% | 776,081 |
| Apr 7, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -5.26% | 817,956 |
| Apr 6, 2026 | 0.95 | 0.99 | 0.94 | 0.95 | 0.95 | -1.07% | 440,971 |
| Apr 2, 2026 | 0.92 | 0.98 | 0.91 | 0.96 | 0.96 | 3.25% | 639,193 |
| Apr 1, 2026 | 0.85 | 0.96 | 0.85 | 0.93 | 0.93 | 9.58% | 852,759 |
| Mar 31, 2026 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 5.44% | 638,362 |
| Mar 30, 2026 | 0.85 | 0.86 | 0.78 | 0.81 | 0.81 | -4.17% | 577,346 |
| Mar 27, 2026 | 0.90 | 0.92 | 0.82 | 0.84 | 0.84 | -6.77% | 1,702,502 |
| Mar 26, 2026 | 0.95 | 0.96 | 0.90 | 0.90 | 0.90 | -5.16% | 863,914 |
| Mar 25, 2026 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | 2.87% | 383,742 |
| 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 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.96 | 0.96 | 0.96 | -3.06% | 595,969 |
| Mar 17, 2026 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | -0.92% | 363,937 |
| Mar 16, 2026 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 1.63% | 591,142 |
| Mar 13, 2026 | 0.97 | 1.00 | 0.96 | 0.98 | 0.98 | 2.34% | 592,837 |
| Mar 12, 2026 | 1.01 | 1.01 | 0.95 | 0.96 | 0.96 | -4.80% | 1,175,799 |
| Mar 11, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -0.98% | 859,229 |
| Mar 10, 2026 | 1.08 | 1.08 | 1.01 | 1.02 | 1.02 | -3.77% | 1,019,251 |
| Mar 9, 2026 | 1.04 | 1.09 | 1.02 | 1.06 | 1.06 | - | 1,720,541 |
| Mar 6, 2026 | 1.05 | 1.12 | 1.03 | 1.06 | 1.06 | 0.95% | 893,916 |
| Mar 5, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 1,000,141 |
| Mar 4, 2026 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 953,223 |
| Mar 3, 2026 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 1.96% | 841,250 |
| Mar 2, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -9.73% | 1,687,521 |
| Feb 27, 2026 | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | 5.61% | 1,201,350 |
| Feb 26, 2026 | 1.10 | 1.11 | 1.02 | 1.07 | 1.07 | -3.60% | 1,594,639 |
| Feb 25, 2026 | 1.15 | 1.17 | 1.10 | 1.11 | 1.11 | -1.77% | 978,022 |
| Feb 24, 2026 | 1.06 | 1.19 | 1.03 | 1.13 | 1.13 | 6.60% | 3,258,236 |
| Feb 23, 2026 | 0.98 | 1.08 | 0.98 | 1.06 | 1.06 | 9.96% | 1,146,835 |
| Feb 20, 2026 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -3.60% | 804,738 |
| Feb 19, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 1,189,325 |
| Feb 18, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 4.36% | 1,253,143 |
| Feb 17, 2026 | 1.09 | 1.09 | 0.93 | 0.98 | 0.98 | -7.79% | 2,338,295 |
| Feb 13, 2026 | 0.89 | 1.10 | 0.83 | 1.06 | 1.06 | 26.99% | 4,769,751 |
| Feb 12, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -2.20% | 788,085 |
| Feb 11, 2026 | 0.85 | 0.86 | 0.79 | 0.85 | 0.85 | 1.34% | 1,729,896 |
| Feb 10, 2026 | 0.87 | 0.87 | 0.82 | 0.84 | 0.84 | -2.44% | 1,264,007 |
| Feb 9, 2026 | 0.91 | 0.91 | 0.83 | 0.86 | 0.86 | -2.55% | 1,679,989 |
| 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% | 2,497,755 |
| Feb 4, 2026 | 1.03 | 1.06 | 0.89 | 0.90 | 0.90 | 2.53% | 7,129,934 |