Oncolytics Biotech Inc. (ONCY)

NASDAQ: ONCY · Real-Time Price · USD

0.9600

+0.0282 (3.03%)

At close: Jun 18, 2026, 4:00 PM EDT

0.9440

-0.0160 (-1.67%)

After-hours: Jun 18, 2026, 7:45 PM EDT

Oncolytics Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.95	0.98	0.94	0.96	0.96	3.03%	1,128,046
Jun 17, 2026	0.96	0.97	0.92	0.93	0.93	-1.86%	1,686,351
Jun 16, 2026	0.88	0.96	0.88	0.95	0.95	11.68%	2,637,367
Jun 15, 2026	0.82	0.88	0.82	0.85	0.85	5.88%	1,193,088
Jun 12, 2026	0.82	0.84	0.80	0.80	0.80	-2.07%	652,396
Jun 11, 2026	0.80	0.84	0.78	0.82	0.82	2.49%	1,673,694
Jun 10, 2026	0.82	0.84	0.80	0.80	0.80	-1.22%	2,070,804
Jun 9, 2026	0.85	0.88	0.80	0.81	0.81	-3.57%	2,056,742
Jun 8, 2026	0.83	0.86	0.82	0.84	0.84	0.45%	1,180,753
Jun 5, 2026	0.86	0.86	0.83	0.84	0.84	-3.55%	1,052,635
Jun 4, 2026	0.89	0.90	0.85	0.87	0.87	-1.48%	1,019,874
Jun 3, 2026	0.95	1.00	0.88	0.88	0.88	-5.13%	1,559,513
Jun 2, 2026	1.11	1.11	0.91	0.93	0.93	-12.49%	2,814,040
Jun 1, 2026	1.14	1.18	1.05	1.06	1.06	1.92%	6,403,144
May 29, 2026	0.95	1.07	0.91	1.04	1.04	11.23%	2,878,815
May 28, 2026	0.91	0.98	0.89	0.94	0.94	3.89%	2,000,726
May 27, 2026	0.84	0.93	0.83	0.90	0.90	11.07%	1,656,474
May 26, 2026	0.82	0.83	0.81	0.81	0.81	0.10%	496,061
May 22, 2026	0.81	0.82	0.79	0.81	0.81	2.47%	566,339
May 21, 2026	0.83	0.83	0.79	0.79	0.79	-3.66%	357,035
May 20, 2026	0.77	0.84	0.77	0.82	0.82	5.81%	733,018
May 19, 2026	0.80	0.85	0.77	0.78	0.78	-3.14%	716,850
May 18, 2026	0.84	0.85	0.79	0.80	0.80	-5.87%	1,140,038
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