Oncolytics Biotech Inc. (ONCY)

AI Score

Unlock

0.63

0.13 (25.97%)

At close: Apr 11, 2025, 3:59 PM

0.62

-0.77%

After-hours: Apr 11, 2025, 05:46 PM EDT

Oncolytics Biotech Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 10, 2025	0.52	0.52	0.52	0.52	0.48	0.48	0.50	0.50	-3.85%	212,100
Apr 9, 2025	0.50	0.50	0.52	0.52	0.47	0.47	0.52	0.52	6.12%	214,742
Apr 8, 2025	0.53	0.53	0.55	0.55	0.49	0.49	0.49	0.49	-7.55%	232,336
Apr 7, 2025	0.50	0.50	0.55	0.55	0.48	0.47	0.53	0.53	6.00%	486,800
Apr 4, 2025	0.51	0.51	0.51	0.51	0.47	0.47	0.50	0.50	-1.96%	501,900
Apr 3, 2025	0.51	0.51	0.53	0.53	0.50	0.50	0.51	0.51	-1.92%	296,449
Apr 2, 2025	0.52	0.52	0.53	0.53	0.51	0.51	0.52	0.52	-1.89%	206,300
Apr 1, 2025	0.54	0.54	0.55	0.55	0.53	0.53	0.53	0.53	-3.64%	241,612
Mar 31, 2025	0.59	0.59	0.60	0.60	0.55	0.55	0.55	0.55	-8.33%	307,323
Mar 28, 2025	0.62	0.61	0.62	0.63	0.59	0.59	0.60	0.60	-1.64%	223,050
Mar 27, 2025	0.62	0.63	0.63	0.63	0.61	0.61	0.61	0.61	-1.61%	101,800
Mar 26, 2025	0.63	0.63	0.64	0.64	0.62	0.62	0.62	0.62	-1.59%	70,929
Mar 25, 2025	0.62	0.62	0.65	0.65	0.62	0.62	0.63	0.63	0.00%	64,908
Mar 24, 2025	0.63	0.63	0.65	0.65	0.62	0.62	0.63	0.63	0.00%	240,900
Mar 21, 2025	0.63	0.63	0.64	0.64	0.62	0.62	0.63	0.63	0.00%	99,729
Mar 20, 2025	0.63	0.63	0.65	0.65	0.62	0.61	0.63	0.63	1.61%	100,500
Mar 19, 2025	0.61	0.61	0.63	0.63	0.60	0.60	0.62	0.62	1.64%	117,400
Mar 18, 2025	0.63	0.63	0.63	0.63	0.60	0.60	0.61	0.61	-3.17%	253,030
Mar 17, 2025	0.63	0.63	0.64	0.64	0.60	0.60	0.63	0.63	1.61%	172,685
Mar 14, 2025	0.63	0.63	0.64	0.64	0.61	0.61	0.62	0.63	0.00%	118,700
Mar 13, 2025	0.63	0.63	0.64	0.64	0.61	0.61	0.62	0.62	-1.59%	166,019
Mar 12, 2025	0.62	0.62	0.64	0.64	0.62	0.62	0.63	0.63	3.28%	208,719
Mar 11, 2025	0.63	0.63	0.65	0.65	0.58	0.58	0.61	0.61	-4.69%	687,100
Mar 10, 2025	0.68	0.68	0.69	0.69	0.63	0.63	0.64	0.64	-7.25%	281,107
Mar 7, 2025	0.74	0.73	0.74	0.73	0.67	0.67	0.69	0.69	-6.76%	370,439
Mar 6, 2025	0.73	0.73	0.76	0.76	0.70	0.70	0.74	0.73	0.00%	368,200
Mar 5, 2025	0.65	0.65	0.75	0.75	0.65	0.65	0.74	0.74	13.85%	365,821
Mar 4, 2025	0.62	0.62	0.66	0.66	0.60	0.60	0.65	0.65	-1.52%	269,637
Mar 3, 2025	0.66	0.66	0.69	0.69	0.65	0.65	0.66	0.66	0.00%	372,000
Feb 28, 2025	0.67	0.67	0.68	0.68	0.65	0.65	0.66	0.66	-2.94%	491,300
Feb 27, 2025	0.70	0.70	0.72	0.72	0.68	0.68	0.68	0.68	-4.23%	232,840
Feb 26, 2025	0.70	0.70	0.73	0.73	0.70	0.70	0.71	0.71	1.43%	106,812
Feb 25, 2025	0.71	0.71	0.72	0.72	0.69	0.69	0.70	0.70	-1.41%	213,849
Feb 24, 2025	0.74	0.74	0.74	0.74	0.70	0.70	0.71	0.71	-2.74%	365,645
Feb 21, 2025	0.75	0.75	0.75	0.75	0.72	0.72	0.73	0.73	-1.35%	231,755
Feb 20, 2025	0.74	0.74	0.75	0.75	0.72	0.72	0.74	0.74	1.37%	153,135
Feb 19, 2025	0.75	0.75	0.76	0.76	0.71	0.71	0.73	0.73	-3.95%	317,700
Feb 18, 2025	0.77	0.77	0.78	0.78	0.76	0.76	0.76	0.76	-1.30%	602,900
Feb 14, 2025	0.76	0.76	0.79	0.79	0.76	0.76	0.77	0.77	0.00%	264,510
Feb 13, 2025	0.77	0.77	0.78	0.78	0.76	0.76	0.77	0.77	-1.28%	189,336
Feb 12, 2025	0.76	0.76	0.79	0.79	0.74	0.74	0.78	0.78	2.63%	328,237
Feb 11, 2025	0.75	0.75	0.76	0.76	0.73	0.73	0.76	0.76	-1.30%	237,918
Feb 10, 2025	0.79	0.79	0.79	0.79	0.74	0.74	0.77	0.77	-1.28%	416,251
Feb 7, 2025	0.81	0.81	0.81	0.81	0.76	0.76	0.78	0.78	-1.27%	544,100
Feb 6, 2025	0.77	0.77	0.84	0.84	0.76	0.76	0.79	0.79	6.76%	2,167,800
Feb 5, 2025	0.70	0.70	0.75	0.75	0.69	0.69	0.74	0.74	2.78%	341,387
Feb 4, 2025	0.70	0.70	0.72	0.72	0.68	0.68	0.72	0.72	4.35%	511,040
Feb 3, 2025	0.71	0.71	0.71	0.71	0.67	0.67	0.69	0.69	-5.48%	644,507
Jan 31, 2025	0.73	0.73	0.75	0.75	0.72	0.72	0.73	0.73	0.00%	438,317
Jan 30, 2025	0.73	0.73	0.75	0.75	0.71	0.71	0.73	0.73	0.00%	658,620