UK markets close in 1 hour 22 minutes

OncoCyte Corporation (OCX)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.5200+0.0100 (+0.40%)
As of 10:06AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20242.49002.52532.42002.52002.52004,180
29 Apr 20242.45002.56002.39002.52502.525033,000
26 Apr 20242.48002.58102.41002.48002.480017,600
25 Apr 20242.45002.49002.35002.44002.440026,300
24 Apr 20242.51002.51002.28502.46002.460040,600
23 Apr 20242.45002.55302.45002.45502.455022,800
22 Apr 20242.52002.55502.49002.51002.510062,900
19 Apr 20242.54002.55002.49002.50002.500050,200
18 Apr 20242.59002.66002.49002.56002.560038,200
17 Apr 20242.74002.74002.58002.59002.590036,000
16 Apr 20242.56002.77002.49002.75002.7500171,000
15 Apr 20242.59002.63802.51002.53002.5300110,400
12 Apr 20243.20003.30002.42002.71002.71002,166,400
11 Apr 20242.86002.98702.86002.96502.9650380,900
10 Apr 20242.90702.90702.90702.90702.9070400
09 Apr 20242.91002.91002.91002.91002.9100900
08 Apr 20242.91002.94502.85002.90002.90001,500
05 Apr 20242.85502.90002.83002.90002.90001,100
04 Apr 20242.84002.94002.84002.94002.94002,900
03 Apr 20242.82002.99002.82002.94002.94002,700
02 Apr 20242.85002.93002.82002.93002.93003,600
01 Apr 20242.85002.99002.85002.98002.98003,000
28 Mar 20242.94003.01202.93002.93002.930020,300
27 Mar 20242.96002.98002.96002.98002.98001,800
26 Mar 20243.02003.02002.95002.99802.998011,400
25 Mar 20242.99703.01902.99703.01903.01901,700
22 Mar 20243.05003.06002.98003.06003.06002,500
21 Mar 20243.07003.07003.05003.05003.050015,900
20 Mar 20242.95003.07002.95003.07003.07007,300
19 Mar 20243.07003.07003.00003.00003.000013,400
18 Mar 20242.99003.07002.94003.02003.020010,000
15 Mar 20243.00503.02002.92002.98002.98008,800
14 Mar 20243.01003.04002.95002.95002.95009,700
13 Mar 20243.01003.02503.01003.01003.010012,200
12 Mar 20243.01403.07003.00703.01003.010036,800
11 Mar 20242.99002.99002.92002.96002.96001,500
08 Mar 20242.91003.06502.91003.00003.00007,300
07 Mar 20242.94003.00502.94003.00003.000035,000
06 Mar 20243.02003.06002.90003.01003.010024,400
05 Mar 20242.96103.05002.96103.02003.02005,200
04 Mar 20243.01003.05602.97503.00003.00003,500
01 Mar 20242.98003.02502.93003.00003.000010,000
29 Feb 20242.99103.00002.91002.91002.91005,800
28 Feb 20242.97103.05902.96002.96002.960020,600
27 Feb 20243.06303.06302.95002.96002.96006,800
26 Feb 20242.96003.06002.91003.05003.050012,700
23 Feb 20243.00003.07003.00003.06503.065032,500
22 Feb 20242.99703.05002.98503.04903.04903,600
21 Feb 20242.97603.07002.96003.07003.07006,300
20 Feb 20242.98003.07002.91803.07003.070010,200
16 Feb 20242.95003.00002.95003.00003.000011,200
15 Feb 20242.92203.00002.87002.87002.87002,500
14 Feb 20242.99002.99002.99002.99002.9900500
13 Feb 20242.89002.89802.88002.88002.88001,400
12 Feb 20242.97002.97002.86002.86002.86002,400
09 Feb 20242.85003.07002.85003.05003.05007,900
08 Feb 20242.92502.92502.85002.85002.850010,700
07 Feb 20242.98002.98002.90002.92002.92002,200
06 Feb 20242.96002.99702.91002.91002.91004,500
05 Feb 20243.01003.01002.87002.90002.90006,500
02 Feb 20242.86003.05002.77003.03003.030010,700
01 Feb 20243.10003.10002.87002.93002.93007,400
31 Jan 20243.05003.13003.05003.10003.10006,300
30 Jan 20243.00003.10003.00003.02003.02003,900
29 Jan 20243.12003.18002.84002.84002.840013,000
26 Jan 20243.21003.27002.93503.13003.130018,400
25 Jan 20243.06503.44003.06503.11003.11003,800
24 Jan 20243.36303.36302.94003.29003.29008,800
23 Jan 20243.30003.32003.30003.32003.3200900
22 Jan 20243.30003.37303.30003.30003.30006,000
19 Jan 20243.42003.42003.32003.35003.350015,500
18 Jan 20243.44003.49003.31003.31003.31003,400
17 Jan 20243.30003.56903.30003.45003.450011,500
16 Jan 20243.36003.52003.31203.35003.35007,300
12 Jan 20243.33003.38003.31003.36003.36005,700
11 Jan 20243.32203.32203.32203.32203.3220800
10 Jan 20243.31003.39503.31003.38003.38006,200
09 Jan 20243.31503.40003.31503.36003.36002,600
08 Jan 20243.46003.46003.25003.38003.38005,200
05 Jan 20243.33003.40903.33003.37003.37003,700
04 Jan 20243.32003.50003.20003.35003.350012,900
03 Jan 20243.30003.82003.00203.60003.6000123,700
02 Jan 20242.57003.35002.57003.30003.300039,200
29 Dec 20232.50002.61702.32002.50002.500058,900
28 Dec 20232.42002.56402.42002.50002.500013,500
27 Dec 20232.50002.71602.49002.50002.500013,200
26 Dec 20232.51002.71002.51002.53002.53003,500
22 Dec 20232.80002.80002.55902.59002.590073,400
21 Dec 20232.64002.85002.64002.85002.850014,500
20 Dec 20232.80002.92202.68002.81002.810014,100
19 Dec 20233.02903.02902.86002.86002.86008,100
18 Dec 20233.09003.35103.05003.09003.090011,800
15 Dec 20232.95703.18002.95003.10003.100015,600
14 Dec 20232.72002.97902.70902.91002.91007,500
13 Dec 20232.52002.79502.52002.72002.72006,200
12 Dec 20232.94002.94002.62002.62002.62008,600
11 Dec 20233.01003.07002.87003.01003.010012,700
08 Dec 20233.75003.75002.83002.95002.950040,800
07 Dec 20233.81003.86003.59003.84003.840021,800
06 Dec 20233.81503.81503.81503.81503.81503,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...