OncoCyte Corporation (OCX)
3.19
0.41 (14.75%)
At close: Mar 04, 2025, 3:59 PM
3.10
-2.67%
After-hours: Mar 04, 2025, 07:06 PM EST
OCX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.80 | 2.85 | 2.60 | 2.78 | -0.02 | -0.71% | 175,480 |
| Feb 28, 2025 | 2.76 | 2.80 | 2.52 | 2.80 | 0.23 | 8.95% | 179,679 |
| Feb 27, 2025 | 2.60 | 2.60 | 2.51 | 2.57 | -0.01 | -0.39% | 45,334 |
| Feb 26, 2025 | 2.51 | 2.70 | 2.51 | 2.58 | 0.06 | 2.38% | 22,624 |
| Feb 25, 2025 | 2.57 | 2.60 | 2.32 | 2.52 | -0.11 | -4.18% | 48,041 |
| Feb 24, 2025 | 2.65 | 2.68 | 2.57 | 2.63 | -0.02 | -0.75% | 22,329 |
| Feb 21, 2025 | 2.78 | 2.79 | 2.57 | 2.65 | -0.07 | -2.57% | 51,737 |
| Feb 20, 2025 | 2.80 | 2.85 | 2.61 | 2.72 | -0.04 | -1.45% | 48,208 |
| Feb 19, 2025 | 2.74 | 2.84 | 2.71 | 2.76 | 0.06 | 2.22% | 97,326 |
| Feb 18, 2025 | 2.55 | 2.80 | 2.51 | 2.70 | 0.14 | 5.47% | 107,528 |
| Feb 14, 2025 | 2.35 | 2.57 | 2.35 | 2.56 | 0.18 | 7.56% | 73,948 |
| Feb 13, 2025 | 2.49 | 2.49 | 2.21 | 2.38 | -0.13 | -5.18% | 120,921 |
| Feb 12, 2025 | 2.48 | 2.60 | 2.30 | 2.51 | 0.14 | 5.91% | 227,624 |
| Feb 11, 2025 | 2.18 | 2.58 | 2.07 | 2.37 | 0.30 | 14.49% | 375,400 |
| Feb 10, 2025 | 2.03 | 2.12 | 1.97 | 2.07 | 0.06 | 2.99% | 41,900 |
| Feb 7, 2025 | 2.08 | 2.17 | 1.95 | 2.01 | -0.04 | -1.95% | 35,400 |
| Feb 6, 2025 | 2.07 | 2.13 | 2.05 | 2.05 | -0.11 | -5.09% | 16,500 |
| Feb 5, 2025 | 2.15 | 2.18 | 2.07 | 2.16 | 0.03 | 1.41% | 21,078 |
| Feb 4, 2025 | 2.10 | 2.29 | 2.06 | 2.13 | 0.00 | 0.00% | 39,975 |
| Feb 3, 2025 | 2.09 | 2.14 | 1.99 | 2.13 | 0.06 | 2.90% | 52,517 |
| Jan 31, 2025 | 2.09 | 2.42 | 2.01 | 2.07 | 0.06 | 2.99% | 367,400 |
| Jan 30, 2025 | 2.01 | 2.06 | 2.01 | 2.01 | -0.01 | -0.50% | 6,200 |
| Jan 29, 2025 | 2.01 | 2.06 | 2.01 | 2.02 | -0.01 | -0.49% | 15,642 |
| Jan 28, 2025 | 2.09 | 2.09 | 2.02 | 2.03 | 0.00 | 0.00% | 23,602 |
| Jan 27, 2025 | 2.05 | 2.07 | 2.02 | 2.03 | 0.00 | 0.00% | 20,300 |
| Jan 24, 2025 | 2.04 | 2.08 | 2.01 | 2.03 | 0.02 | 1.00% | 12,344 |
| Jan 23, 2025 | 1.96 | 2.06 | 1.96 | 2.01 | 0.05 | 2.55% | 16,500 |
| Jan 22, 2025 | 2.07 | 2.09 | 1.92 | 1.96 | -0.16 | -7.55% | 119,100 |
| Jan 21, 2025 | 2.08 | 2.18 | 2.07 | 2.12 | 0.04 | 1.92% | 99,000 |
| Jan 17, 2025 | 2.15 | 2.15 | 2.08 | 2.08 | -0.02 | -0.95% | 28,120 |
| Jan 16, 2025 | 2.24 | 2.24 | 2.08 | 2.10 | -0.10 | -4.55% | 27,314 |
| Jan 15, 2025 | 2.18 | 2.20 | 2.08 | 2.20 | 0.05 | 2.33% | 34,700 |
| Jan 14, 2025 | 2.10 | 2.28 | 2.05 | 2.15 | 0.07 | 3.37% | 79,662 |
| Jan 13, 2025 | 2.20 | 2.31 | 2.06 | 2.08 | -0.13 | -5.88% | 37,400 |
| Jan 10, 2025 | 2.26 | 2.32 | 2.13 | 2.21 | -0.02 | -0.90% | 8,211 |
| Jan 8, 2025 | 2.30 | 2.33 | 2.18 | 2.23 | 0.01 | 0.45% | 16,439 |
| Jan 7, 2025 | 2.32 | 2.43 | 2.18 | 2.22 | -0.07 | -3.06% | 11,900 |
| Jan 6, 2025 | 2.39 | 2.45 | 2.23 | 2.29 | -0.08 | -3.38% | 48,300 |
| Jan 3, 2025 | 2.37 | 2.38 | 2.31 | 2.37 | 0.04 | 1.72% | 16,100 |
| Jan 2, 2025 | 2.31 | 2.38 | 2.23 | 2.33 | -0.05 | -2.10% | 23,400 |
| Dec 31, 2024 | 2.52 | 2.60 | 2.33 | 2.38 | -0.07 | -2.86% | 47,442 |
| Dec 30, 2024 | 2.25 | 2.69 | 2.16 | 2.45 | 0.34 | 16.11% | 347,765 |
| Dec 27, 2024 | 1.97 | 2.20 | 1.97 | 2.11 | -0.02 | -0.94% | 81,841 |
| Dec 26, 2024 | 2.15 | 2.23 | 2.04 | 2.13 | -0.03 | -1.39% | 274,000 |
| Dec 24, 2024 | 2.16 | 2.21 | 2.15 | 2.16 | -0.03 | -1.37% | 21,123 |
| Dec 23, 2024 | 2.21 | 2.25 | 2.19 | 2.19 | 0.00 | 0.00% | 10,000 |
| Dec 20, 2024 | 2.15 | 2.27 | 2.15 | 2.19 | -0.02 | -0.90% | 78,200 |
| Dec 19, 2024 | 2.28 | 2.28 | 2.18 | 2.21 | 0.01 | 0.45% | 138,346 |
| Dec 18, 2024 | 2.22 | 2.36 | 2.18 | 2.20 | -0.01 | -0.45% | 51,100 |
| Dec 17, 2024 | 2.22 | 2.31 | 2.19 | 2.21 | -0.01 | -0.45% | 16,736 |