Oncolytics Biotech Inc. ONCY
NASDAQ · United States · Health Technology
$0.6310-0.01 (-1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |