Oncolytics Biotech Inc. (ONCY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 219,200 |
| 25 Apr 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 302,900 |
| 24 Apr 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 61,900 |
| 23 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 60,900 |
| 22 Apr 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 110,300 |
| 19 Apr 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 113,200 |
| 18 Apr 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 160,200 |
| 17 Apr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 178,100 |
| 16 Apr 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 260,200 |
| 15 Apr 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0600 | 1.0600 | 331,400 |
| 12 Apr 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 226,400 |
| 11 Apr 2024 | 1.1200 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 260,000 |
| 10 Apr 2024 | 1.0800 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 426,000 |
| 09 Apr 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 142,200 |
| 08 Apr 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 259,400 |
| 05 Apr 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 832,500 |
| 04 Apr 2024 | 1.1300 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 851,100 |
| 03 Apr 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 235,600 |
| 02 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 124,000 |
| 01 Apr 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 134,000 |
| 28 Mar 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 294,200 |
| 27 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 132,100 |
| 26 Mar 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 105,500 |
| 25 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 182,800 |
| 22 Mar 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 125,300 |
| 21 Mar 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
| 20 Mar 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 90,700 |
| 19 Mar 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 133,000 |
| 18 Mar 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 327,300 |
| 15 Mar 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
| 14 Mar 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
| 13 Mar 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
| 12 Mar 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
| 11 Mar 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
| 08 Mar 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
| 07 Mar 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
| 06 Mar 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
| 05 Mar 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
| 04 Mar 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
| 01 Mar 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
| 29 Feb 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
| 28 Feb 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
| 27 Feb 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
| 26 Feb 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
| 23 Feb 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
| 22 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
| 21 Feb 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
| 20 Feb 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
| 16 Feb 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
| 15 Feb 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
| 14 Feb 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
| 13 Feb 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
| 12 Feb 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
| 09 Feb 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
| 08 Feb 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
| 07 Feb 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
| 06 Feb 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
| 05 Feb 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
| 02 Feb 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
| 01 Feb 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
| 31 Jan 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
| 30 Jan 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
| 29 Jan 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
| 26 Jan 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
| 25 Jan 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
| 24 Jan 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
| 23 Jan 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
| 22 Jan 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
| 19 Jan 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
| 18 Jan 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
| 17 Jan 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
| 16 Jan 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
| 12 Jan 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
| 11 Jan 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
| 10 Jan 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
| 09 Jan 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
| 08 Jan 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
| 05 Jan 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
| 04 Jan 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
| 03 Jan 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
| 02 Jan 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
| 29 Dec 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
| 28 Dec 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
| 27 Dec 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
| 26 Dec 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
| 22 Dec 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
| 21 Dec 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
| 20 Dec 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
| 19 Dec 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
| 18 Dec 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
| 15 Dec 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
| 14 Dec 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
| 13 Dec 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
| 12 Dec 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
| 11 Dec 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
| 08 Dec 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
| 07 Dec 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
| 06 Dec 2023 | 1.3900 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 272,900 |
| 05 Dec 2023 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 159,700 |
| 04 Dec 2023 | 1.4100 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 318,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.