Oncolytics Biotech Inc. ONCY
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,6310-0,01 (-1,59 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,63 | -1,56 % | $0,65 | $0,65 | $0,62 | 609,30K |
| 2026-10-01 | $0,64 | -4,48 % | $0,67 | $0,68 | $0,63 | 689,80K |
| 2026-09-30 | $0,67 | 0,00 % | $0,68 | $0,68 | $0,65 | 867,00K |
| 2026-09-29 | $0,67 | +1,52 % | $0,67 | $0,68 | $0,66 | 779,00K |
| 2026-09-28 | $0,66 | -2,94 % | $0,68 | $0,72 | $0,66 | 1,13M |
| 2026-09-25 | $0,68 | 0,00 % | $0,69 | $0,69 | $0,67 | 822,00K |
| 2026-09-24 | $0,68 | 0,00 % | $0,68 | $0,69 | $0,64 | 1,21M |
| 2026-09-23 | $0,68 | -4,23 % | $0,73 | $0,73 | $0,66 | 1,89M |
| 2026-09-22 | $0,71 | -7,79 % | $0,76 | $0,78 | $0,71 | 2,08M |
| 2026-09-21 | $0,77 | 0,00 % | $0,77 | $0,79 | $0,76 | 693,30K |
| 2026-09-18 | $0,77 | 0,00 % | $0,78 | $0,78 | $0,76 | 491,50K |
| 2026-09-17 | $0,77 | 0,00 % | $0,78 | $0,80 | $0,77 | 594,20K |
| 2026-09-16 | $0,77 | -1,28 % | $0,78 | $0,80 | $0,76 | 958,30K |
| 2026-09-15 | $0,78 | -3,70 % | $0,83 | $0,84 | $0,78 | 903,10K |
| 2026-09-14 | $0,81 | +8,00 % | $0,76 | $0,85 | $0,76 | 1,40M |
| 2026-09-11 | $0,75 | -2,60 % | $0,77 | $0,77 | $0,73 | 1,20M |
| 2026-09-10 | $0,77 | -3,75 % | $0,79 | $0,83 | $0,76 | 3,79M |
| 2026-09-09 | $0,80 | -1,23 % | $0,80 | $0,83 | $0,79 | 741,30K |
| 2026-09-08 | $0,81 | -3,57 % | $0,83 | $0,84 | $0,79 | 1,14M |
| 2026-09-04 | $0,84 | -2,33 % | $0,84 | $0,85 | $0,83 | 463,70K |
| 2026-09-03 | $0,86 | -2,27 % | $0,88 | $0,89 | $0,84 | 582,80K |
| 2026-09-02 | $0,88 | +4,76 % | $0,85 | $0,91 | $0,84 | 1,59M |
| 2026-09-01 | $0,84 | 0,00 % | $0,83 | $0,86 | $0,83 | 435,10K |
| 2026-08-31 | $0,84 | -2,33 % | $0,85 | $0,87 | $0,83 | 428,90K |
| 2026-08-28 | $0,86 | +1,18 % | $0,84 | $0,86 | $0,82 | 673,10K |
| 2026-08-27 | $0,85 | -1,16 % | $0,86 | $0,87 | $0,84 | 569,10K |
| 2026-08-26 | $0,86 | 0,00 % | $0,86 | $0,87 | $0,84 | 410,10K |
| 2026-08-25 | $0,86 | +2,38 % | $0,85 | $0,87 | $0,84 | 775,30K |
| 2026-08-24 | $0,84 | 0,00 % | $0,85 | $0,85 | $0,80 | 486,40K |
| 2026-08-21 | $0,84 | +5,00 % | $0,80 | $0,85 | $0,80 | 539,90K |
| 2026-08-20 | $0,80 | -3,61 % | $0,83 | $0,83 | $0,79 | 682,00K |
| 2026-08-19 | $0,83 | -1,19 % | $0,84 | $0,86 | $0,83 | 608,70K |
| 2026-08-18 | $0,84 | +2,44 % | $0,82 | $0,86 | $0,82 | 798,70K |
| 2026-08-17 | $0,82 | -1,20 % | $0,84 | $0,85 | $0,81 | 523,10K |
| 2026-08-14 | $0,83 | +3,75 % | $0,80 | $0,85 | $0,78 | 1,13M |
| 2026-08-13 | $0,80 | -2,44 % | $0,84 | $0,84 | $0,80 | 586,90K |
| 2026-08-12 | $0,82 | 0,00 % | $0,80 | $0,83 | $0,79 | 716,00K |
| 2026-08-11 | $0,82 | +2,50 % | $0,80 | $0,83 | $0,78 | 673,00K |
| 2026-08-10 | $0,80 | 0,00 % | $0,80 | $0,81 | $0,76 | 813,60K |
| 2026-08-07 | $0,80 | 0,00 % | $0,80 | $0,82 | $0,79 | 571,30K |
| 2026-08-06 | $0,80 | 0,00 % | $0,79 | $0,82 | $0,79 | 555,30K |
| 2026-08-05 | $0,80 | -1,23 % | $0,80 | $0,81 | $0,78 | 431,30K |
| 2026-08-04 | $0,81 | +3,85 % | $0,80 | $0,82 | $0,78 | 578,60K |
| 2026-08-03 | $0,78 | +4,00 % | $0,75 | $0,79 | $0,75 | 746,90K |
| 2026-07-31 | $0,75 | 0,00 % | $0,77 | $0,77 | $0,74 | 834,90K |
| 2026-07-30 | $0,75 | 0,00 % | $0,76 | $0,77 | $0,73 | 995,80K |
| 2026-07-29 | $0,75 | -5,06 % | $0,78 | $0,79 | $0,75 | 905,40K |
| 2026-07-28 | $0,79 | -1,25 % | $0,78 | $0,80 | $0,78 | 867,10K |
| 2026-07-27 | $0,80 | -1,23 % | $0,80 | $0,83 | $0,80 | 943,30K |
| 2026-07-24 | $0,81 | -4,71 % | $0,83 | $0,84 | $0,81 | 827,60K |
| 2026-07-23 | $0,85 | +2,41 % | $0,81 | $0,85 | $0,81 | 1,07M |
| 2026-07-22 | $0,83 | -3,49 % | $0,88 | $0,89 | $0,81 | 1,73M |
| 2026-07-21 | $0,86 | +1,18 % | $0,83 | $0,86 | $0,82 | 1,08M |
| 2026-07-20 | $0,85 | 0,00 % | $0,86 | $0,90 | $0,80 | 2,97M |
| 2026-07-17 | $0,85 | -3,41 % | $0,85 | $0,87 | $0,84 | 1,23M |
| 2026-07-16 | $0,88 | -2,22 % | $0,90 | $0,90 | $0,86 | 833,10K |
| 2026-07-15 | $0,90 | -1,10 % | $0,92 | $0,94 | $0,89 | 918,30K |
| 2026-07-14 | $0,91 | -2,15 % | $0,93 | $0,96 | $0,90 | 1,90M |
| 2026-07-13 | $0,93 | +4,49 % | $0,94 | $1,08 | $0,89 | 8,14M |
| 2026-07-10 | $0,89 | -3,26 % | $0,91 | $0,92 | $0,87 | 1,02M |
| 2026-07-09 | $0,92 | +16,46 % | $0,80 | $0,97 | $0,80 | 2,21M |
| 2026-07-08 | $0,79 | -8,14 % | $0,85 | $0,86 | $0,79 | 1,90M |
| 2026-07-07 | $0,86 | -2,27 % | $0,88 | $0,88 | $0,83 | 1,24M |
| 2026-07-06 | $0,88 | -2,22 % | $0,92 | $0,92 | $0,88 | 807,70K |
| 2026-07-02 | $0,90 | 0,00 % | $0,92 | $0,94 | $0,87 | 606,50K |
| 2026-07-01 | $0,90 | -5,26 % | $0,93 | $0,96 | $0,90 | 650,70K |
| 2026-06-30 | $0,95 | -1,04 % | $0,94 | $0,97 | $0,92 | 746,00K |
| 2026-06-29 | $0,96 | +1,05 % | $0,96 | $0,98 | $0,95 | 932,00K |
| 2026-06-26 | $0,95 | +3,26 % | $0,92 | $0,96 | $0,91 | 777,10K |
| 2026-06-25 | $0,92 | 0,00 % | $0,95 | $0,98 | $0,92 | 811,50K |
| 2026-06-24 | $0,92 | -2,13 % | $0,95 | $0,98 | $0,91 | 875,10K |
| 2026-06-23 | $0,94 | +2,17 % | $0,91 | $0,98 | $0,91 | 977,20K |
| 2026-06-22 | $0,92 | -4,17 % | $0,99 | $1,02 | $0,91 | 1,04M |
| 2026-06-18 | $0,96 | +3,23 % | $0,95 | $0,98 | $0,94 | 1,13M |
| 2026-06-17 | $0,93 | -2,11 % | $0,96 | $0,97 | $0,92 | 1,69M |
| 2026-06-16 | $0,95 | +11,76 % | $0,88 | $0,96 | $0,88 | 2,64M |
| 2026-06-15 | $0,85 | +6,25 % | $0,82 | $0,88 | $0,82 | 1,16M |
| 2026-06-12 | $0,80 | -2,44 % | $0,82 | $0,84 | $0,80 | 649,60K |
| 2026-06-11 | $0,82 | +2,50 % | $0,80 | $0,84 | $0,78 | 1,67M |
| 2026-06-10 | $0,80 | -1,23 % | $0,82 | $0,84 | $0,80 | 2,07M |
| 2026-06-09 | $0,81 | -3,57 % | $0,85 | $0,88 | $0,80 | 2,06M |
| 2026-06-08 | $0,84 | 0,00 % | $0,83 | $0,86 | $0,82 | 1,18M |
| 2026-06-05 | $0,84 | -3,45 % | $0,86 | $0,86 | $0,83 | 1,05M |
| 2026-06-04 | $0,87 | -1,14 % | $0,89 | $0,90 | $0,85 | 1,02M |
| 2026-06-03 | $0,88 | -5,38 % | $0,95 | $1,00 | $0,88 | 1,56M |
| 2026-06-02 | $0,93 | -12,26 % | $1,11 | $1,11 | $0,91 | 2,81M |
| 2026-06-01 | $1,06 | +1,92 % | $1,14 | $1,18 | $1,05 | 6,40M |
| 2026-05-29 | $1,04 | +10,64 % | $0,95 | $1,07 | $0,91 | 2,88M |
| 2026-05-28 | $0,94 | +4,44 % | $0,91 | $0,98 | $0,89 | 2,00M |
| 2026-05-27 | $0,90 | +11,11 % | $0,84 | $0,93 | $0,83 | 1,65M |