Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY
· Real-Time Price · USD
1.28
0.22 (20.75%)
At close: Sep 08, 2025, 3:59 PM
1.25
-2.34%
After-hours: Sep 08, 2025, 07:58 PM EDT
ONCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 269,993 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.06 | 1.08 | 1.08 | -6.90% | 1,200,800 |
| Sep 3, 2025 | 1.16 | 1.25 | 1.12 | 1.16 | 1.16 | 0.87% | 1,242,700 |
| Sep 2, 2025 | 1.04 | 1.15 | 1.02 | 1.15 | 1.15 | 10.58% | 1,182,300 |
| Aug 29, 2025 | 1.09 | 1.13 | 1.01 | 1.04 | 1.04 | -2.80% | 611,896 |
| Aug 28, 2025 | 1.06 | 1.15 | 1.04 | 1.07 | 1.07 | 0.94% | 985,521 |
| Aug 27, 2025 | 1.03 | 1.07 | 1.01 | 1.06 | 1.06 | 2.91% | 446,748 |
| Aug 26, 2025 | 1.00 | 1.04 | 0.95 | 1.03 | 1.03 | 4.04% | 646,600 |
| Aug 25, 2025 | 1.01 | 1.03 | 0.97 | 0.99 | 0.99 | -1.98% | 634,661 |
| Aug 22, 2025 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | 0.00% | 481,300 |
| Aug 21, 2025 | 0.98 | 1.03 | 0.98 | 1.01 | 1.01 | 0.00% | 294,942 |
| Aug 20, 2025 | 0.97 | 1.02 | 0.96 | 1.01 | 1.01 | 1.00% | 520,245 |
| Aug 19, 2025 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -0.99% | 431,800 |
| 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 |