Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY
· Real-Time Price · USD
0.98
-0.03 (-2.97%)
At close: Aug 19, 2025, 3:59 PM
1.01
2.97%
Pre-market: Aug 20, 2025, 04:55 AM EDT
ONCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 427,987 |
| Aug 18, 2025 | 1.06 | 1.09 | 1.00 | 1.01 | 1.01 | -6.48% | 752,960 |
| Aug 15, 2025 | 0.96 | 1.09 | 0.94 | 1.08 | 1.08 | 14.89% | 876,200 |
| Aug 14, 2025 | 0.98 | 1.02 | 0.94 | 0.94 | 0.94 | -7.84% | 700,200 |
| Aug 13, 2025 | 0.86 | 1.07 | 0.86 | 1.02 | 1.02 | 18.60% | 1,363,800 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -1.15% | 531,019 |
| Aug 11, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 1.16% | 357,563 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.83 | 0.86 | 0.86 | -6.52% | 992,400 |
| Aug 7, 2025 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -1.08% | 548,684 |
| Aug 6, 2025 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -2.11% | 334,389 |
| Aug 5, 2025 | 0.88 | 1.01 | 0.86 | 0.95 | 0.95 | 7.95% | 1,144,071 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.80 | 0.88 | 0.88 | -11.11% | 1,101,802 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.95 | 0.99 | 0.99 | -2.94% | 537,833 |
| Jul 31, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 365,446 |
| Jul 30, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 1.96% | 694,400 |
| Jul 29, 2025 | 1.08 | 1.11 | 1.00 | 1.02 | 1.02 | -6.42% | 2,359,934 |
| Jul 28, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 537,300 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.00 | 1.05 | 1.05 | -7.89% | 1,695,027 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.20% | 866,693 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.12 | 1.19 | 1.19 | -4.03% | 964,637 |