NasdaqCM - Nasdaq Real Time Price USD

Oncolytics Biotech Inc. (ONCY)

0.4303
-0.0145
(-3.26%)
As of 1:45:01 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.47000.47000.42000.43030.4303613,095
Jun 9, 20250.38000.45000.37000.44000.44001,213,400
Jun 6, 20250.34000.36000.33000.36000.3600684,500
Jun 5, 20250.35000.35000.33000.33000.3300652,700
Jun 4, 20250.34000.34000.34000.34000.3400403,300
Jun 3, 20250.37000.37000.33000.35000.3500753,500
Jun 2, 20250.35000.36000.33000.34000.3400678,700
May 30, 20250.38000.38000.34000.34000.3400933,300
May 29, 20250.38000.40000.36000.36000.36001,026,000
May 28, 20250.41000.41000.38000.38000.3800756,300
May 27, 20250.42000.42000.39000.40000.4000711,500
May 23, 20250.40000.44000.37000.42000.42007,108,700
May 22, 20250.42000.45000.40000.40000.4000837,700
May 21, 20250.42000.44000.41000.42000.4200730,200
May 20, 20250.44000.45000.41000.43000.4300661,200
May 19, 20250.47000.50000.42000.44000.4400667,200
May 16, 20250.49000.50000.45000.47000.4700928,700
May 15, 20250.50000.53000.50000.50000.5000438,900
May 14, 20250.52000.54000.51000.52000.5200261,800
May 13, 20250.53000.54000.52000.53000.5300219,700
May 12, 20250.54000.54000.51000.54000.5400246,900
May 9, 20250.52000.53000.51000.52000.5200113,200
May 8, 20250.51000.54000.51000.54000.5400132,600
May 7, 20250.52000.55000.51000.52000.5200177,600
May 6, 20250.55000.55000.51000.51000.5100204,600
May 5, 20250.56000.57000.54000.55000.5500121,400
May 2, 20250.56000.58000.55000.55000.5500133,400
May 1, 20250.58000.58000.55000.55000.5500260,300
Apr 30, 20250.60000.60000.55000.57000.5700262,500
Apr 29, 20250.57000.60000.56000.59000.5900298,500
Apr 28, 20250.58000.59000.56000.57000.5700435,500
Apr 25, 20250.59000.59000.55000.56000.5600288,400
Apr 24, 20250.59000.59000.54000.58000.5800362,400
Apr 23, 20250.61000.61000.56000.57000.5700260,000
Apr 22, 20250.61000.61000.58000.60000.6000326,900
Apr 21, 20250.57000.58000.56000.57000.5700228,800
Apr 17, 20250.56000.57000.55000.56000.5600214,500
Apr 16, 20250.58000.59000.56000.57000.5700153,100
Apr 15, 20250.59000.62000.57000.57000.5700219,400
Apr 14, 20250.62000.62000.57000.59000.5900312,600
Apr 11, 20250.51000.65000.50000.62000.62002,190,000
Apr 10, 20250.52000.52000.48000.50000.5000225,600
Apr 9, 20250.50000.52000.47000.52000.5200214,700
Apr 8, 20250.53000.55000.49000.49000.4900232,300
Apr 7, 20250.50000.55000.48000.53000.5300486,800
Apr 4, 20250.51000.51000.47000.50000.5000501,900
Apr 3, 20250.51000.53000.50000.51000.5100296,400
Apr 2, 20250.52000.53000.51000.52000.5200206,300
Apr 1, 20250.54000.55000.53000.53000.5300241,300
Mar 31, 20250.59000.60000.55000.55000.5500307,300
Mar 28, 20250.62000.63000.59000.60000.6000223,000
Mar 27, 20250.63000.63000.61000.61000.6100101,800
Mar 26, 20250.63000.64000.62000.62000.620070,400
Mar 25, 20250.62000.65000.62000.63000.630064,900
Mar 24, 20250.63000.65000.62000.63000.6300240,900
Mar 21, 20250.63000.64000.62000.63000.630099,400
Mar 20, 20250.63000.65000.62000.63000.6300100,500
Mar 19, 20250.61000.63000.61000.62000.6200117,400
Mar 18, 20250.63000.63000.60000.61000.6100253,000
Mar 17, 20250.63000.64000.60000.63000.6300172,500
Mar 14, 20250.63000.64000.61000.63000.6300118,700
Mar 13, 20250.63000.64000.61000.62000.6200166,000
Mar 12, 20250.62000.64000.62000.63000.6300208,700
Mar 11, 20250.63000.65000.58000.61000.6100687,100
Mar 10, 20250.68000.69000.63000.64000.6400281,100
Mar 7, 20250.74000.74000.67000.69000.6900370,200
Mar 6, 20250.73000.76000.70000.74000.7400368,200
Mar 5, 20250.65000.75000.65000.74000.7400365,800
Mar 4, 20250.62000.66000.60000.65000.6500269,400
Mar 3, 20250.66000.69000.65000.66000.6600372,000
Feb 28, 20250.67000.68000.65000.66000.6600491,300
Feb 27, 20250.70000.72000.68000.68000.6800232,800
Feb 26, 20250.70000.73000.70000.71000.7100106,800
Feb 25, 20250.71000.72000.69000.70000.7000213,800
Feb 24, 20250.74000.74000.70000.71000.7100365,600
Feb 21, 20250.75000.75000.72000.73000.7300231,700
Feb 20, 20250.74000.75000.72000.74000.7400153,100
Feb 19, 20250.75000.76000.71000.73000.7300317,700
Feb 18, 20250.77000.78000.76000.76000.7600602,900
Feb 14, 20250.76000.79000.76000.77000.7700264,500
Feb 13, 20250.77000.78000.76000.77000.7700189,300
Feb 12, 20250.76000.79000.74000.78000.7800328,200
Feb 11, 20250.75000.76000.73000.76000.7600237,800
Feb 10, 20250.79000.79000.74000.77000.7700415,900
Feb 7, 20250.81000.81000.76000.78000.7800544,100
Feb 6, 20250.77000.84000.76000.79000.79002,167,800
Feb 5, 20250.70000.75000.69000.74000.7400339,100
Feb 4, 20250.70000.72000.68000.72000.7200511,000
Feb 3, 20250.71000.71000.67000.69000.6900644,500
Jan 31, 20250.73000.75000.72000.73000.7300438,300
Jan 30, 20250.73000.75000.71000.73000.7300658,600
Jan 29, 20250.72000.74000.72000.73000.7300427,200
Jan 28, 20250.72000.74000.72000.73000.7300613,500
Jan 27, 20250.77000.77000.72000.73000.73001,377,600
Jan 24, 20250.82000.82000.77000.79000.7900827,400
Jan 23, 20250.89000.90000.80000.81000.81001,753,800
Jan 22, 20250.83000.89000.81000.88000.88003,437,700
Jan 21, 20250.80000.85000.79000.84000.84002,301,400
Jan 17, 20250.82000.83000.78000.79000.79001,646,700
Jan 16, 20250.78000.86000.77000.84000.84002,843,400
Jan 15, 20250.80000.83000.73000.82000.820032,399,000
Jan 14, 20250.84000.86000.80000.81000.8100337,500
Jan 13, 20250.85000.87000.80000.83000.8300355,700
Jan 10, 20250.88000.90000.84000.87000.8700371,200
Jan 8, 20250.91000.92000.86000.87000.8700475,300
Jan 7, 20250.93000.97000.91000.91000.9100296,000
Jan 6, 20250.97000.97000.93000.93000.9300514,200
Jan 3, 20250.94000.96000.91000.96000.9600263,600
Jan 2, 20250.94000.94000.91000.93000.9300249,800
Dec 31, 20240.93000.94000.88000.91000.9100471,800
Dec 30, 20240.98000.99000.91000.93000.9300579,800
Dec 27, 20241.02001.03000.94000.99000.9900655,700
Dec 26, 20240.99001.06000.96001.00001.00001,139,000
Dec 24, 20240.95000.99000.88000.97000.97001,483,800
Dec 23, 20240.88000.94000.82000.91000.91001,611,300
Dec 20, 20240.87000.90000.79000.83000.8300547,900
Dec 19, 20240.72000.93000.71000.89000.89001,199,800
Dec 18, 20240.76000.79000.73000.74000.7400721,300
Dec 17, 20240.80000.82000.76000.77000.7700933,000
Dec 16, 20240.81000.84000.81000.83000.8300272,800
Dec 13, 20240.84000.85000.81000.81000.8100346,300
Dec 12, 20240.83000.88000.82000.84000.8400403,600
Dec 11, 20240.86000.87000.82000.85000.8500490,900
Dec 10, 20240.88000.90000.85000.86000.8600296,900
Dec 9, 20240.90000.90000.87000.88000.8800208,600
Dec 6, 20240.88000.90000.87000.88000.8800311,200
Dec 5, 20240.89000.89000.86000.87000.8700332,400
Dec 4, 20240.86000.90000.86000.88000.8800471,800
Dec 3, 20240.90000.92000.87000.88000.8800438,600
Dec 2, 20240.95000.95000.89000.91000.9100830,300
Nov 29, 20240.92000.95000.92000.93000.9300109,400
Nov 27, 20240.96000.97000.91000.93000.9300154,500
Nov 26, 20240.95000.98000.92000.95000.9500136,200
Nov 25, 20240.95000.96000.93000.94000.9400196,900
Nov 22, 20240.98001.00000.94000.95000.9500352,000
Nov 21, 20241.00001.00000.98000.98000.9800289,600
Nov 20, 20241.07001.09000.99001.00001.0000278,200
Nov 19, 20240.98001.08000.98001.06001.0600541,900
Nov 18, 20240.98001.00000.97001.00001.0000216,500
Nov 15, 20241.03001.03000.97000.98000.9800245,100
Nov 14, 20241.04001.06001.00001.01001.0100557,100
Nov 13, 20241.10001.10001.01001.03001.0300606,600
Nov 12, 20241.07001.15001.05001.12001.1200551,100
Nov 11, 20241.04001.09001.04001.08001.0800309,300
Nov 8, 20241.06001.08001.01001.07001.0700380,700
Nov 7, 20241.10001.11001.07001.07001.0700419,100
Nov 6, 20241.18001.18001.11001.12001.1200390,800
Nov 5, 20241.14001.18001.13001.18001.1800103,200
Nov 4, 20241.12001.18001.12001.14001.1400251,900
Nov 1, 20241.16001.19001.13001.18001.1800294,700
Oct 31, 20241.19001.19001.12001.15001.1500297,300
Oct 30, 20241.17001.20001.15001.19001.1900259,200
Oct 29, 20241.20001.23001.18001.19001.1900255,300
Oct 28, 20241.23001.23001.17001.22001.2200394,500
Oct 25, 20241.25001.28001.19001.22001.2200430,500
Oct 24, 20241.24001.26001.22001.25001.2500308,700
Oct 23, 20241.25001.26001.17001.22001.2200303,100
Oct 22, 20241.29001.29001.20001.27001.2700491,800
Oct 21, 20241.36001.37001.23001.26001.2600881,500
Oct 18, 20241.28001.35001.26001.35001.3500654,200
Oct 17, 20241.27001.30001.25001.28001.2800453,900
Oct 16, 20241.24001.27001.21001.25001.2500378,700
Oct 15, 20241.15001.30001.13001.24001.2400913,600
Oct 14, 20241.26001.26001.12001.15001.15001,168,000
Oct 11, 20241.22001.27001.21001.25001.2500536,600
Oct 10, 20241.31001.33001.16001.24001.2400780,000
Oct 9, 20241.29001.36001.20001.31001.3100732,500
Oct 8, 20241.45001.49001.21001.27001.27002,603,700
Oct 7, 20241.13001.53001.13001.40001.40004,377,000
Oct 4, 20240.97001.14000.95001.10001.10001,811,500
Oct 3, 20240.88000.94000.85000.93000.9300336,500
Oct 2, 20240.86000.89000.85000.85000.8500267,200
Oct 1, 20240.86000.89000.84000.86000.8600274,700
Sep 30, 20240.88000.90000.87000.87000.8700281,000
Sep 27, 20240.90000.90000.88000.89000.8900203,000
Sep 26, 20240.89000.92000.89000.90000.9000139,700
Sep 25, 20240.92000.93000.89000.90000.9000159,000
Sep 24, 20240.90000.93000.89000.90000.9000440,700
Sep 23, 20240.92000.94000.90000.91000.9100226,700
Sep 20, 20240.97000.97000.92000.92000.9200250,500
Sep 19, 20240.94000.97000.92000.95000.9500229,700
Sep 18, 20240.95000.98000.93000.93000.9300155,400
Sep 17, 20240.95000.99000.92000.96000.9600353,800
Sep 16, 20240.94000.97000.93000.95000.950080,100
Sep 13, 20240.94000.97000.93000.96000.9600144,100
Sep 12, 20240.94000.98000.93000.96000.960096,700
Sep 11, 20240.96000.97000.94000.95000.9500153,700
Sep 10, 20240.95000.98000.93000.98000.9800191,600
Sep 9, 20240.96000.97000.92000.93000.9300139,500
Sep 6, 20240.97001.00000.92000.96000.9600151,800
Sep 5, 20241.02001.02000.97000.99000.9900110,400
Sep 4, 20240.95001.01000.94001.01001.0100162,800
Sep 3, 20240.97000.98000.93000.95000.950089,100
Aug 30, 20240.97000.99000.90000.96000.9600171,300
Aug 29, 20240.96000.97000.95000.95000.950092,900
Aug 28, 20240.97000.97000.95000.96000.9600109,500
Aug 27, 20240.97000.97000.95000.97000.9700120,400
Aug 26, 20240.98000.99000.96000.97000.9700124,100
Aug 23, 20240.96000.99000.95000.99000.9900239,600
Aug 22, 20240.95000.95000.94000.95000.950054,000
Aug 21, 20240.95000.97000.93000.95000.9500148,600
Aug 20, 20240.97000.98000.94000.95000.9500146,400
Aug 19, 20241.00001.00000.94000.97000.9700153,300
Aug 16, 20240.96000.99000.93000.96000.9600263,400
Aug 15, 20240.98000.99000.96000.97000.9700121,600
Aug 14, 20240.93000.99000.93000.98000.9800386,300
Aug 13, 20240.94000.95000.85000.91000.9100646,600
Aug 12, 20241.00001.01000.93000.95000.9500303,800
Aug 9, 20240.99000.99000.96000.97000.9700109,500
Aug 8, 20240.96000.99000.96000.99000.9900150,200
Aug 7, 20241.03001.03000.98001.00001.0000148,400
Aug 6, 20241.00001.02000.98001.01001.0100150,500
Aug 5, 20240.99001.02000.95000.97000.9700567,900
Aug 2, 20241.03001.05001.01001.02001.0200418,900
Aug 1, 20241.04001.06001.02001.03001.0300154,600
Jul 31, 20241.04001.06001.04001.04001.0400157,300
Jul 30, 20241.06001.06001.03001.05001.050083,700
Jul 29, 20241.04001.07001.03001.05001.0500150,900
Jul 26, 20241.08001.08001.03001.04001.040094,800
Jul 25, 20241.04001.05001.02001.04001.040074,700
Jul 24, 20241.02001.05001.01001.03001.030087,900
Jul 23, 20241.01001.04001.01001.02001.0200102,200
Jul 22, 20241.02001.04001.02001.02001.0200157,800
Jul 19, 20241.03001.05001.02001.03001.030080,900
Jul 18, 20241.03001.05001.03001.03001.0300159,100
Jul 17, 20241.06001.08001.02001.06001.0600174,600
Jul 16, 20241.09001.10001.07001.07001.0700123,000
Jul 15, 20241.03001.10001.03001.08001.0800202,800
Jul 12, 20241.02001.04001.02001.04001.0400204,900
Jul 11, 20241.01001.03001.01001.02001.0200112,400
Jul 10, 20241.02001.03001.01001.02001.0200100,900
Jul 9, 20241.03001.04001.02001.03001.0300100,300
Jul 8, 20241.03001.04001.02001.03001.0300126,200
Jul 5, 20240.99001.04000.99001.03001.0300129,700
Jul 3, 20241.01001.03001.00001.01001.010098,200
Jul 2, 20240.99001.01000.99000.99000.9900181,300
Jul 1, 20241.00001.02000.99001.00001.0000155,500
Jun 28, 20241.00001.03000.99000.99000.9900315,100
Jun 27, 20241.02001.05001.01001.01001.0100167,800
Jun 26, 20241.00001.05001.00001.04001.0400188,700
Jun 25, 20241.01001.01001.00001.01001.010058,700
Jun 24, 20241.00001.01000.99001.01001.010087,500
Jun 21, 20241.00001.01001.00001.01001.0100109,100
Jun 20, 20241.04001.04000.98001.00001.0000268,000
Jun 18, 20241.00001.04000.99001.02001.0200344,300
Jun 17, 20241.01001.04000.99001.01001.0100234,100
Jun 14, 20241.03001.05001.00001.02001.0200325,100
Jun 13, 20241.03001.05001.01001.03001.030099,900
Jun 12, 20241.05001.06001.00001.03001.0300311,000
Jun 11, 20241.04001.04001.00001.04001.0400276,200
Jun 10, 20241.03001.05001.02001.02001.0200193,800

Related Tickers

KAPA Kairos Pharma, Ltd.
0.5210
+10.80%
 
OVID Ovid Therapeutics Inc.
0.3301
-0.33%
 
GLYC GlycoMimetics, Inc.
0.1715
-2.89%
 
RANI Rani Therapeutics Holdings, Inc.
0.6014
+4.76%
 
BLRX BioLineRx Ltd.
6.47
+9.04%
 
RLYB Rallybio Corporation
0.3981
+6.22%
 
VRAX Virax Biolabs Group Limited
1.0200
+2.67%
 
MRSN Mersana Therapeutics, Inc.
0.4033
+3.20%
 
BTAI BioXcel Therapeutics, Inc.
2.0000
+2.04%
 
GNPX Genprex, Inc.
0.3187
+4.70%