Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY
· Real-Time Price · USD
1.38
-0.04 (-2.82%)
At close: Oct 03, 2025, 3:59 PM
1.44
4.35%
After-hours: Oct 03, 2025, 05:54 PM EDT
ONCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | 0.00% | 693,417 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 651,000 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 1,181,905 |
| Sep 29, 2025 | 1.33 | 1.51 | 1.33 | 1.41 | 1.41 | 9.30% | 3,850,735 |
| Sep 26, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 699,920 |
| Sep 25, 2025 | 1.24 | 1.26 | 1.20 | 1.25 | 1.25 | 0.00% | 436,900 |
| Sep 24, 2025 | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 530,300 |
| Sep 23, 2025 | 1.33 | 1.34 | 1.26 | 1.27 | 1.27 | -2.31% | 530,047 |
| Sep 22, 2025 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -4.41% | 586,200 |
| Sep 19, 2025 | 1.38 | 1.39 | 1.32 | 1.36 | 1.36 | 0.00% | 656,900 |
| Sep 18, 2025 | 1.37 | 1.40 | 1.32 | 1.36 | 1.36 | 0.74% | 1,274,900 |
| Sep 17, 2025 | 1.30 | 1.38 | 1.27 | 1.35 | 1.35 | 6.30% | 1,572,000 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.20 | 1.27 | 1.27 | 2.42% | 1,384,717 |
| Sep 15, 2025 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -3.13% | 911,745 |
| Sep 12, 2025 | 1.31 | 1.33 | 1.25 | 1.28 | 1.28 | -2.29% | 927,000 |
| Sep 11, 2025 | 1.32 | 1.35 | 1.26 | 1.31 | 1.31 | 0.00% | 1,037,100 |
| Sep 10, 2025 | 1.40 | 1.40 | 1.30 | 1.31 | 1.31 | -5.76% | 1,734,126 |
| Sep 9, 2025 | 1.30 | 1.44 | 1.26 | 1.39 | 1.39 | 8.59% | 4,496,338 |
| Sep 8, 2025 | 1.14 | 1.31 | 1.14 | 1.28 | 1.28 | 20.75% | 5,265,617 |
| Sep 5, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 269,993 |
Page 1 of 136