NasdaqCM - Nasdaq Real Time Price USD

Oncolytics Biotech Inc. (ONCY)

0.4397

+0.0797

+(22.14%)

As of 3:44:47 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	0.3840	0.4489	0.3707	0.4397	0.4397	1,108,261
Jun 6, 2025	0.3400	0.3600	0.3300	0.3600	0.3600	684,500
Jun 5, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	652,700
Jun 4, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	403,300
Jun 3, 2025	0.3700	0.3700	0.3300	0.3500	0.3500	753,500
Jun 2, 2025	0.3500	0.3600	0.3300	0.3400	0.3400	678,700
May 30, 2025	0.3800	0.3800	0.3400	0.3400	0.3400	933,300
May 29, 2025	0.3800	0.4000	0.3600	0.3600	0.3600	1,026,000
May 28, 2025	0.4100	0.4100	0.3800	0.3800	0.3800	756,300
May 27, 2025	0.4200	0.4200	0.3900	0.4000	0.4000	711,500
May 23, 2025	0.4000	0.4400	0.3700	0.4200	0.4200	7,108,700
May 22, 2025	0.4200	0.4500	0.4000	0.4000	0.4000	837,700
May 21, 2025	0.4200	0.4400	0.4100	0.4200	0.4200	730,200
May 20, 2025	0.4400	0.4500	0.4100	0.4300	0.4300	661,200
May 19, 2025	0.4700	0.5000	0.4200	0.4400	0.4400	667,200
May 16, 2025	0.4900	0.5000	0.4500	0.4700	0.4700	928,700
May 15, 2025	0.5000	0.5300	0.5000	0.5000	0.5000	438,900
May 14, 2025	0.5200	0.5400	0.5100	0.5200	0.5200	261,800
May 13, 2025	0.5300	0.5400	0.5200	0.5300	0.5300	219,700
May 12, 2025	0.5400	0.5400	0.5100	0.5400	0.5400	246,900
May 9, 2025	0.5200	0.5300	0.5100	0.5200	0.5200	113,200
May 8, 2025	0.5100	0.5400	0.5100	0.5400	0.5400	132,600
May 7, 2025	0.5200	0.5500	0.5100	0.5200	0.5200	177,600
May 6, 2025	0.5500	0.5500	0.5100	0.5100	0.5100	204,600
May 5, 2025	0.5600	0.5700	0.5400	0.5500	0.5500	121,400
May 2, 2025	0.5600	0.5800	0.5500	0.5500	0.5500	133,400
May 1, 2025	0.5800	0.5800	0.5500	0.5500	0.5500	260,300
Apr 30, 2025	0.6000	0.6000	0.5500	0.5700	0.5700	262,500
Apr 29, 2025	0.5700	0.6000	0.5600	0.5900	0.5900	298,500
Apr 28, 2025	0.5800	0.5900	0.5600	0.5700	0.5700	435,500
Apr 25, 2025	0.5900	0.5900	0.5500	0.5600	0.5600	288,400
Apr 24, 2025	0.5900	0.5900	0.5400	0.5800	0.5800	362,400
Apr 23, 2025	0.6100	0.6100	0.5600	0.5700	0.5700	260,000
Apr 22, 2025	0.6100	0.6100	0.5800	0.6000	0.6000	326,900
Apr 21, 2025	0.5700	0.5800	0.5600	0.5700	0.5700	228,800
Apr 17, 2025	0.5600	0.5700	0.5500	0.5600	0.5600	214,500
Apr 16, 2025	0.5800	0.5900	0.5600	0.5700	0.5700	153,100
Apr 15, 2025	0.5900	0.6200	0.5700	0.5700	0.5700	219,400
Apr 14, 2025	0.6200	0.6200	0.5700	0.5900	0.5900	312,600
Apr 11, 2025	0.5100	0.6500	0.5000	0.6200	0.6200	2,190,000
Apr 10, 2025	0.5200	0.5200	0.4800	0.5000	0.5000	225,600
Apr 9, 2025	0.5000	0.5200	0.4700	0.5200	0.5200	214,700
Apr 8, 2025	0.5300	0.5500	0.4900	0.4900	0.4900	232,300
Apr 7, 2025	0.5000	0.5500	0.4800	0.5300	0.5300	486,800
Apr 4, 2025	0.5100	0.5100	0.4700	0.5000	0.5000	501,900
Apr 3, 2025	0.5100	0.5300	0.5000	0.5100	0.5100	296,400
Apr 2, 2025	0.5200	0.5300	0.5100	0.5200	0.5200	206,300
Apr 1, 2025	0.5400	0.5500	0.5300	0.5300	0.5300	241,300
Mar 31, 2025	0.5900	0.6000	0.5500	0.5500	0.5500	307,300
Mar 28, 2025	0.6200	0.6300	0.5900	0.6000	0.6000	223,000
Mar 27, 2025	0.6300	0.6300	0.6100	0.6100	0.6100	101,800
Mar 26, 2025	0.6300	0.6400	0.6200	0.6200	0.6200	70,400
Mar 25, 2025	0.6200	0.6500	0.6200	0.6300	0.6300	64,900
Mar 24, 2025	0.6300	0.6500	0.6200	0.6300	0.6300	240,900
Mar 21, 2025	0.6300	0.6400	0.6200	0.6300	0.6300	99,400
Mar 20, 2025	0.6300	0.6500	0.6200	0.6300	0.6300	100,500
Mar 19, 2025	0.6100	0.6300	0.6100	0.6200	0.6200	117,400
Mar 18, 2025	0.6300	0.6300	0.6000	0.6100	0.6100	253,000
Mar 17, 2025	0.6300	0.6400	0.6000	0.6300	0.6300	172,500
Mar 14, 2025	0.6300	0.6400	0.6100	0.6300	0.6300	118,700
Mar 13, 2025	0.6300	0.6400	0.6100	0.6200	0.6200	166,000
Mar 12, 2025	0.6200	0.6400	0.6200	0.6300	0.6300	208,700
Mar 11, 2025	0.6300	0.6500	0.5800	0.6100	0.6100	687,100
Mar 10, 2025	0.6800	0.6900	0.6300	0.6400	0.6400	281,100
Mar 7, 2025	0.7400	0.7400	0.6700	0.6900	0.6900	370,200
Mar 6, 2025	0.7300	0.7600	0.7000	0.7400	0.7400	368,200
Mar 5, 2025	0.6500	0.7500	0.6500	0.7400	0.7400	365,800
Mar 4, 2025	0.6200	0.6600	0.6000	0.6500	0.6500	269,400
Mar 3, 2025	0.6600	0.6900	0.6500	0.6600	0.6600	372,000
Feb 28, 2025	0.6700	0.6800	0.6500	0.6600	0.6600	491,300
Feb 27, 2025	0.7000	0.7200	0.6800	0.6800	0.6800	232,800
Feb 26, 2025	0.7000	0.7300	0.7000	0.7100	0.7100	106,800
Feb 25, 2025	0.7100	0.7200	0.6900	0.7000	0.7000	213,800
Feb 24, 2025	0.7400	0.7400	0.7000	0.7100	0.7100	365,600
Feb 21, 2025	0.7500	0.7500	0.7200	0.7300	0.7300	231,700
Feb 20, 2025	0.7400	0.7500	0.7200	0.7400	0.7400	153,100
Feb 19, 2025	0.7500	0.7600	0.7100	0.7300	0.7300	317,700
Feb 18, 2025	0.7700	0.7800	0.7600	0.7600	0.7600	602,900
Feb 14, 2025	0.7600	0.7900	0.7600	0.7700	0.7700	264,500
Feb 13, 2025	0.7700	0.7800	0.7600	0.7700	0.7700	189,300
Feb 12, 2025	0.7600	0.7900	0.7400	0.7800	0.7800	328,200
Feb 11, 2025	0.7500	0.7600	0.7300	0.7600	0.7600	237,800
Feb 10, 2025	0.7900	0.7900	0.7400	0.7700	0.7700	415,900
Feb 7, 2025	0.8100	0.8100	0.7600	0.7800	0.7800	544,100
Feb 6, 2025	0.7700	0.8400	0.7600	0.7900	0.7900	2,167,800
Feb 5, 2025	0.7000	0.7500	0.6900	0.7400	0.7400	339,100
Feb 4, 2025	0.7000	0.7200	0.6800	0.7200	0.7200	511,000
Feb 3, 2025	0.7100	0.7100	0.6700	0.6900	0.6900	644,500
Jan 31, 2025	0.7300	0.7500	0.7200	0.7300	0.7300	438,300
Jan 30, 2025	0.7300	0.7500	0.7100	0.7300	0.7300	658,600
Jan 29, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	427,200
Jan 28, 2025	0.7200	0.7400	0.7200	0.7300	0.7300	613,500
Jan 27, 2025	0.7700	0.7700	0.7200	0.7300	0.7300	1,377,600
Jan 24, 2025	0.8200	0.8200	0.7700	0.7900	0.7900	827,400
Jan 23, 2025	0.8900	0.9000	0.8000	0.8100	0.8100	1,753,800
Jan 22, 2025	0.8300	0.8900	0.8100	0.8800	0.8800	3,437,700
Jan 21, 2025	0.8000	0.8500	0.7900	0.8400	0.8400	2,301,400
Jan 17, 2025	0.8200	0.8300	0.7800	0.7900	0.7900	1,646,700
Jan 16, 2025	0.7800	0.8600	0.7700	0.8400	0.8400	2,843,400
Jan 15, 2025	0.8000	0.8300	0.7300	0.8200	0.8200	32,399,000
Jan 14, 2025	0.8400	0.8600	0.8000	0.8100	0.8100	337,500
Jan 13, 2025	0.8500	0.8700	0.8000	0.8300	0.8300	355,700
Jan 10, 2025	0.8800	0.9000	0.8400	0.8700	0.8700	371,200
Jan 8, 2025	0.9100	0.9200	0.8600	0.8700	0.8700	475,300
Jan 7, 2025	0.9300	0.9700	0.9100	0.9100	0.9100	296,000
Jan 6, 2025	0.9700	0.9700	0.9300	0.9300	0.9300	514,200
Jan 3, 2025	0.9400	0.9600	0.9100	0.9600	0.9600	263,600
Jan 2, 2025	0.9400	0.9400	0.9100	0.9300	0.9300	249,800
Dec 31, 2024	0.9300	0.9400	0.8800	0.9100	0.9100	471,800
Dec 30, 2024	0.9800	0.9900	0.9100	0.9300	0.9300	579,800
Dec 27, 2024	1.0200	1.0300	0.9400	0.9900	0.9900	655,700
Dec 26, 2024	0.9900	1.0600	0.9600	1.0000	1.0000	1,139,000
Dec 24, 2024	0.9500	0.9900	0.8800	0.9700	0.9700	1,483,800
Dec 23, 2024	0.8800	0.9400	0.8200	0.9100	0.9100	1,611,300
Dec 20, 2024	0.8700	0.9000	0.7900	0.8300	0.8300	547,900
Dec 19, 2024	0.7200	0.9300	0.7100	0.8900	0.8900	1,199,800
Dec 18, 2024	0.7600	0.7900	0.7300	0.7400	0.7400	721,300
Dec 17, 2024	0.8000	0.8200	0.7600	0.7700	0.7700	933,000
Dec 16, 2024	0.8100	0.8400	0.8100	0.8300	0.8300	272,800
Dec 13, 2024	0.8400	0.8500	0.8100	0.8100	0.8100	346,300
Dec 12, 2024	0.8300	0.8800	0.8200	0.8400	0.8400	403,600
Dec 11, 2024	0.8600	0.8700	0.8200	0.8500	0.8500	490,900
Dec 10, 2024	0.8800	0.9000	0.8500	0.8600	0.8600	296,900
Dec 9, 2024	0.9000	0.9000	0.8700	0.8800	0.8800	208,600
Dec 6, 2024	0.8800	0.9000	0.8700	0.8800	0.8800	311,200
Dec 5, 2024	0.8900	0.8900	0.8600	0.8700	0.8700	332,400
Dec 4, 2024	0.8600	0.9000	0.8600	0.8800	0.8800	471,800
Dec 3, 2024	0.9000	0.9200	0.8700	0.8800	0.8800	438,600
Dec 2, 2024	0.9500	0.9500	0.8900	0.9100	0.9100	830,300
Nov 29, 2024	0.9200	0.9500	0.9200	0.9300	0.9300	109,400
Nov 27, 2024	0.9600	0.9700	0.9100	0.9300	0.9300	154,500
Nov 26, 2024	0.9500	0.9800	0.9200	0.9500	0.9500	136,200
Nov 25, 2024	0.9500	0.9600	0.9300	0.9400	0.9400	196,900
Nov 22, 2024	0.9800	1.0000	0.9400	0.9500	0.9500	352,000
Nov 21, 2024	1.0000	1.0000	0.9800	0.9800	0.9800	289,600
Nov 20, 2024	1.0700	1.0900	0.9900	1.0000	1.0000	278,200
Nov 19, 2024	0.9800	1.0800	0.9800	1.0600	1.0600	541,900
Nov 18, 2024	0.9800	1.0000	0.9700	1.0000	1.0000	216,500
Nov 15, 2024	1.0300	1.0300	0.9700	0.9800	0.9800	245,100
Nov 14, 2024	1.0400	1.0600	1.0000	1.0100	1.0100	557,100
Nov 13, 2024	1.1000	1.1000	1.0100	1.0300	1.0300	606,600
Nov 12, 2024	1.0700	1.1500	1.0500	1.1200	1.1200	551,100
Nov 11, 2024	1.0400	1.0900	1.0400	1.0800	1.0800	309,300
Nov 8, 2024	1.0600	1.0800	1.0100	1.0700	1.0700	380,700
Nov 7, 2024	1.1000	1.1100	1.0700	1.0700	1.0700	419,100
Nov 6, 2024	1.1800	1.1800	1.1100	1.1200	1.1200	390,800
Nov 5, 2024	1.1400	1.1800	1.1300	1.1800	1.1800	103,200
Nov 4, 2024	1.1200	1.1800	1.1200	1.1400	1.1400	251,900
Nov 1, 2024	1.1600	1.1900	1.1300	1.1800	1.1800	294,700
Oct 31, 2024	1.1900	1.1900	1.1200	1.1500	1.1500	297,300
Oct 30, 2024	1.1700	1.2000	1.1500	1.1900	1.1900	259,200
Oct 29, 2024	1.2000	1.2300	1.1800	1.1900	1.1900	255,300
Oct 28, 2024	1.2300	1.2300	1.1700	1.2200	1.2200	394,500
Oct 25, 2024	1.2500	1.2800	1.1900	1.2200	1.2200	430,500
Oct 24, 2024	1.2400	1.2600	1.2200	1.2500	1.2500	308,700
Oct 23, 2024	1.2500	1.2600	1.1700	1.2200	1.2200	303,100
Oct 22, 2024	1.2900	1.2900	1.2000	1.2700	1.2700	491,800
Oct 21, 2024	1.3600	1.3700	1.2300	1.2600	1.2600	881,500
Oct 18, 2024	1.2800	1.3500	1.2600	1.3500	1.3500	654,200
Oct 17, 2024	1.2700	1.3000	1.2500	1.2800	1.2800	453,900
Oct 16, 2024	1.2400	1.2700	1.2100	1.2500	1.2500	378,700
Oct 15, 2024	1.1500	1.3000	1.1300	1.2400	1.2400	913,600
Oct 14, 2024	1.2600	1.2600	1.1200	1.1500	1.1500	1,168,000
Oct 11, 2024	1.2200	1.2700	1.2100	1.2500	1.2500	536,600
Oct 10, 2024	1.3100	1.3300	1.1600	1.2400	1.2400	780,000
Oct 9, 2024	1.2900	1.3600	1.2000	1.3100	1.3100	732,500
Oct 8, 2024	1.4500	1.4900	1.2100	1.2700	1.2700	2,603,700
Oct 7, 2024	1.1300	1.5300	1.1300	1.4000	1.4000	4,377,000
Oct 4, 2024	0.9700	1.1400	0.9500	1.1000	1.1000	1,811,500
Oct 3, 2024	0.8800	0.9400	0.8500	0.9300	0.9300	336,500
Oct 2, 2024	0.8600	0.8900	0.8500	0.8500	0.8500	267,200
Oct 1, 2024	0.8600	0.8900	0.8400	0.8600	0.8600	274,700
Sep 30, 2024	0.8800	0.9000	0.8700	0.8700	0.8700	281,000
Sep 27, 2024	0.9000	0.9000	0.8800	0.8900	0.8900	203,000
Sep 26, 2024	0.8900	0.9200	0.8900	0.9000	0.9000	139,700
Sep 25, 2024	0.9200	0.9300	0.8900	0.9000	0.9000	159,000
Sep 24, 2024	0.9000	0.9300	0.8900	0.9000	0.9000	440,700
Sep 23, 2024	0.9200	0.9400	0.9000	0.9100	0.9100	226,700
Sep 20, 2024	0.9700	0.9700	0.9200	0.9200	0.9200	250,500
Sep 19, 2024	0.9400	0.9700	0.9200	0.9500	0.9500	229,700
Sep 18, 2024	0.9500	0.9800	0.9300	0.9300	0.9300	155,400
Sep 17, 2024	0.9500	0.9900	0.9200	0.9600	0.9600	353,800
Sep 16, 2024	0.9400	0.9700	0.9300	0.9500	0.9500	80,100
Sep 13, 2024	0.9400	0.9700	0.9300	0.9600	0.9600	144,100
Sep 12, 2024	0.9400	0.9800	0.9300	0.9600	0.9600	96,700
Sep 11, 2024	0.9600	0.9700	0.9400	0.9500	0.9500	153,700
Sep 10, 2024	0.9500	0.9800	0.9300	0.9800	0.9800	191,600
Sep 9, 2024	0.9600	0.9700	0.9200	0.9300	0.9300	139,500
Sep 6, 2024	0.9700	1.0000	0.9200	0.9600	0.9600	151,800
Sep 5, 2024	1.0200	1.0200	0.9700	0.9900	0.9900	110,400
Sep 4, 2024	0.9500	1.0100	0.9400	1.0100	1.0100	162,800
Sep 3, 2024	0.9700	0.9800	0.9300	0.9500	0.9500	89,100
Aug 30, 2024	0.9700	0.9900	0.9000	0.9600	0.9600	171,300
Aug 29, 2024	0.9600	0.9700	0.9500	0.9500	0.9500	92,900
Aug 28, 2024	0.9700	0.9700	0.9500	0.9600	0.9600	109,500
Aug 27, 2024	0.9700	0.9700	0.9500	0.9700	0.9700	120,400
Aug 26, 2024	0.9800	0.9900	0.9600	0.9700	0.9700	124,100
Aug 23, 2024	0.9600	0.9900	0.9500	0.9900	0.9900	239,600
Aug 22, 2024	0.9500	0.9500	0.9400	0.9500	0.9500	54,000
Aug 21, 2024	0.9500	0.9700	0.9300	0.9500	0.9500	148,600
Aug 20, 2024	0.9700	0.9800	0.9400	0.9500	0.9500	146,400
Aug 19, 2024	1.0000	1.0000	0.9400	0.9700	0.9700	153,300
Aug 16, 2024	0.9600	0.9900	0.9300	0.9600	0.9600	263,400
Aug 15, 2024	0.9800	0.9900	0.9600	0.9700	0.9700	121,600
Aug 14, 2024	0.9300	0.9900	0.9300	0.9800	0.9800	386,300
Aug 13, 2024	0.9400	0.9500	0.8500	0.9100	0.9100	646,600
Aug 12, 2024	1.0000	1.0100	0.9300	0.9500	0.9500	303,800
Aug 9, 2024	0.9900	0.9900	0.9600	0.9700	0.9700	109,500
Aug 8, 2024	0.9600	0.9900	0.9600	0.9900	0.9900	150,200
Aug 7, 2024	1.0300	1.0300	0.9800	1.0000	1.0000	148,400
Aug 6, 2024	1.0000	1.0200	0.9800	1.0100	1.0100	150,500
Aug 5, 2024	0.9900	1.0200	0.9500	0.9700	0.9700	567,900
Aug 2, 2024	1.0300	1.0500	1.0100	1.0200	1.0200	418,900
Aug 1, 2024	1.0400	1.0600	1.0200	1.0300	1.0300	154,600
Jul 31, 2024	1.0400	1.0600	1.0400	1.0400	1.0400	157,300
Jul 30, 2024	1.0600	1.0600	1.0300	1.0500	1.0500	83,700
Jul 29, 2024	1.0400	1.0700	1.0300	1.0500	1.0500	150,900
Jul 26, 2024	1.0800	1.0800	1.0300	1.0400	1.0400	94,800
Jul 25, 2024	1.0400	1.0500	1.0200	1.0400	1.0400	74,700
Jul 24, 2024	1.0200	1.0500	1.0100	1.0300	1.0300	87,900
Jul 23, 2024	1.0100	1.0400	1.0100	1.0200	1.0200	102,200
Jul 22, 2024	1.0200	1.0400	1.0200	1.0200	1.0200	157,800
Jul 19, 2024	1.0300	1.0500	1.0200	1.0300	1.0300	80,900
Jul 18, 2024	1.0300	1.0500	1.0300	1.0300	1.0300	159,100
Jul 17, 2024	1.0600	1.0800	1.0200	1.0600	1.0600	174,600
Jul 16, 2024	1.0900	1.1000	1.0700	1.0700	1.0700	123,000
Jul 15, 2024	1.0300	1.1000	1.0300	1.0800	1.0800	202,800
Jul 12, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	204,900
Jul 11, 2024	1.0100	1.0300	1.0100	1.0200	1.0200	112,400
Jul 10, 2024	1.0200	1.0300	1.0100	1.0200	1.0200	100,900
Jul 9, 2024	1.0300	1.0400	1.0200	1.0300	1.0300	100,300
Jul 8, 2024	1.0300	1.0400	1.0200	1.0300	1.0300	126,200
Jul 5, 2024	0.9900	1.0400	0.9900	1.0300	1.0300	129,700
Jul 3, 2024	1.0100	1.0300	1.0000	1.0100	1.0100	98,200
Jul 2, 2024	0.9900	1.0100	0.9900	0.9900	0.9900	181,300
Jul 1, 2024	1.0000	1.0200	0.9900	1.0000	1.0000	155,500
Jun 28, 2024	1.0000	1.0300	0.9900	0.9900	0.9900	315,100
Jun 27, 2024	1.0200	1.0500	1.0100	1.0100	1.0100	167,800
Jun 26, 2024	1.0000	1.0500	1.0000	1.0400	1.0400	188,700
Jun 25, 2024	1.0100	1.0100	1.0000	1.0100	1.0100	58,700
Jun 24, 2024	1.0000	1.0100	0.9900	1.0100	1.0100	87,500
Jun 21, 2024	1.0000	1.0100	1.0000	1.0100	1.0100	109,100
Jun 20, 2024	1.0400	1.0400	0.9800	1.0000	1.0000	268,000
Jun 18, 2024	1.0000	1.0400	0.9900	1.0200	1.0200	344,300
Jun 17, 2024	1.0100	1.0400	0.9900	1.0100	1.0100	234,100
Jun 14, 2024	1.0300	1.0500	1.0000	1.0200	1.0200	325,100
Jun 13, 2024	1.0300	1.0500	1.0100	1.0300	1.0300	99,900
Jun 12, 2024	1.0500	1.0600	1.0000	1.0300	1.0300	311,000
Jun 11, 2024	1.0400	1.0400	1.0000	1.0400	1.0400	276,200
Jun 10, 2024	1.0300	1.0500	1.0200	1.0200	1.0200	193,800

OVID Ovid Therapeutics Inc.

0.3282

+3.01%

CNTX Context Therapeutics Inc.

0.6902

+3.93%

GLYC GlycoMimetics, Inc.

0.1739

-10.27%

ERNA Ernexa Therapeutics Inc.

0.1897

+5.39%

GNPX Genprex, Inc.

0.3121

+11.38%

VRAX Virax Biolabs Group Limited

0.9935

+1.53%

RANI Rani Therapeutics Holdings, Inc.

0.5660

+1.07%

ELEV Elevation Oncology, Inc.

0.3853

+20.44%

MRSN Mersana Therapeutics, Inc.

0.3862

+0.08%

CTXR Citius Pharmaceuticals, Inc.

1.4650

+72.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Oncolytics Biotech Inc. (ONCY)

Related Tickers