Oncolytics Biotech Inc. (ONCY)
0.65
-0.01 (-1.63%)
At close: Mar 03, 2025, 3:59 PM
0.66
1.39%
After-hours: Mar 03, 2025, 04:00 PM EST
ONCY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.67 | 0.68 | 0.65 | 0.66 | -0.02 | -2.94% | 490,035 |
| Feb 27, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | -0.03 | -4.23% | 232,840 |
| Feb 26, 2025 | 0.70 | 0.73 | 0.70 | 0.71 | 0.01 | 1.43% | 106,812 |
| Feb 25, 2025 | 0.71 | 0.72 | 0.69 | 0.70 | -0.01 | -1.41% | 213,849 |
| Feb 24, 2025 | 0.74 | 0.74 | 0.70 | 0.71 | -0.02 | -2.74% | 365,645 |
| Feb 21, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | -0.01 | -1.35% | 231,755 |
| Feb 20, 2025 | 0.74 | 0.75 | 0.72 | 0.74 | 0.01 | 1.37% | 153,135 |
| Feb 19, 2025 | 0.75 | 0.76 | 0.71 | 0.73 | -0.03 | -3.95% | 317,700 |
| Feb 18, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | -0.01 | -1.30% | 602,900 |
| Feb 14, 2025 | 0.76 | 0.79 | 0.76 | 0.77 | 0.00 | 0.00% | 264,510 |
| Feb 13, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | -0.01 | -1.28% | 189,336 |
| Feb 12, 2025 | 0.76 | 0.79 | 0.74 | 0.78 | 0.02 | 2.63% | 328,237 |
| Feb 11, 2025 | 0.75 | 0.76 | 0.73 | 0.76 | -0.01 | -1.30% | 237,918 |
| Feb 10, 2025 | 0.79 | 0.79 | 0.74 | 0.77 | -0.01 | -1.28% | 416,251 |
| Feb 7, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | -0.01 | -1.27% | 544,100 |
| Feb 6, 2025 | 0.77 | 0.84 | 0.76 | 0.79 | 0.05 | 6.76% | 2,167,800 |
| Feb 5, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | 0.02 | 2.78% | 341,387 |
| Feb 4, 2025 | 0.70 | 0.72 | 0.68 | 0.72 | 0.03 | 4.35% | 511,040 |
| Feb 3, 2025 | 0.71 | 0.71 | 0.67 | 0.69 | -0.04 | -5.48% | 644,507 |
| Jan 31, 2025 | 0.73 | 0.75 | 0.72 | 0.73 | 0.00 | 0.00% | 438,317 |
| Jan 30, 2025 | 0.73 | 0.75 | 0.71 | 0.73 | 0.00 | 0.00% | 658,620 |
| Jan 29, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 427,235 |
| Jan 28, 2025 | 0.72 | 0.74 | 0.72 | 0.73 | 0.00 | 0.00% | 613,842 |
| Jan 27, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | -0.06 | -7.59% | 1,377,600 |
| Jan 24, 2025 | 0.82 | 0.82 | 0.77 | 0.79 | -0.02 | -2.47% | 827,401 |
| Jan 23, 2025 | 0.89 | 0.90 | 0.80 | 0.81 | -0.07 | -7.95% | 1,753,817 |
| Jan 22, 2025 | 0.83 | 0.89 | 0.81 | 0.88 | 0.04 | 4.76% | 3,437,700 |
| Jan 21, 2025 | 0.80 | 0.85 | 0.79 | 0.84 | 0.05 | 6.33% | 2,301,418 |
| Jan 17, 2025 | 0.82 | 0.83 | 0.78 | 0.79 | -0.05 | -5.95% | 1,646,700 |
| Jan 16, 2025 | 0.78 | 0.86 | 0.77 | 0.84 | 0.02 | 2.44% | 2,843,400 |
| Jan 15, 2025 | 0.80 | 0.83 | 0.73 | 0.82 | 0.01 | 1.23% | 32,399,000 |
| Jan 14, 2025 | 0.84 | 0.86 | 0.80 | 0.81 | -0.02 | -2.41% | 337,537 |
| Jan 13, 2025 | 0.85 | 0.87 | 0.80 | 0.83 | -0.04 | -4.60% | 355,930 |
| Jan 10, 2025 | 0.88 | 0.90 | 0.84 | 0.87 | 0.00 | 0.00% | 371,201 |
| Jan 8, 2025 | 0.91 | 0.92 | 0.86 | 0.87 | -0.04 | -4.40% | 475,348 |
| Jan 7, 2025 | 0.93 | 0.97 | 0.90 | 0.91 | -0.02 | -2.15% | 296,170 |
| Jan 6, 2025 | 0.97 | 0.97 | 0.93 | 0.93 | -0.03 | -3.12% | 514,301 |
| Jan 3, 2025 | 0.94 | 0.96 | 0.91 | 0.96 | 0.03 | 3.23% | 264,241 |
| Jan 2, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.02 | 2.20% | 250,335 |
| Dec 31, 2024 | 0.93 | 0.94 | 0.88 | 0.91 | -0.02 | -2.15% | 471,848 |
| Dec 30, 2024 | 0.98 | 0.99 | 0.91 | 0.93 | -0.06 | -6.06% | 579,821 |
| Dec 27, 2024 | 1.02 | 1.03 | 0.94 | 0.99 | -0.01 | -1.00% | 655,877 |
| Dec 26, 2024 | 0.99 | 1.06 | 0.96 | 1.00 | 0.03 | 3.09% | 1,144,100 |
| Dec 24, 2024 | 0.95 | 0.99 | 0.88 | 0.97 | 0.06 | 6.59% | 1,483,837 |
| Dec 23, 2024 | 0.88 | 0.94 | 0.82 | 0.91 | 0.08 | 9.64% | 1,611,300 |
| Dec 20, 2024 | 0.87 | 0.90 | 0.79 | 0.83 | -0.06 | -6.74% | 547,912 |
| Dec 19, 2024 | 0.72 | 0.93 | 0.71 | 0.89 | 0.15 | 20.27% | 1,200,506 |
| Dec 18, 2024 | 0.76 | 0.78 | 0.73 | 0.74 | -0.03 | -3.90% | 721,328 |
| Dec 17, 2024 | 0.80 | 0.82 | 0.76 | 0.77 | -0.05 | -6.10% | 933,060 |
| Dec 16, 2024 | 0.81 | 0.84 | 0.81 | 0.82 | 0.01 | 1.23% | 272,826 |