Skip to main content

Oncolytics Biotech Inc (TSX: ONC )

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.160 2.330 2.160 2.280 84,229 +0.11(+5.07%)
Oct 30, 2023 2.130 2.220 2.130 2.170 37,528 +0.03(+1.40%)
Oct 27, 2023 2.150 2.200 2.120 2.140 35,921 -0.02(-0.93%)
Oct 26, 2023 2.110 2.270 2.110 2.160 83,572 +0.04(+1.89%)
Oct 25, 2023 2.230 2.230 2.110 2.120 93,703 -0.11(-4.93%)
Oct 24, 2023 2.360 2.400 2.180 2.230 150,517 -0.07(-3.04%)
Oct 23, 2023 2.150 2.340 2.040 2.300 217,403 +0.16(+7.48%)
Oct 20, 2023 2.220 2.240 2.130 2.140 121,535 -0.08(-3.60%)
Oct 19, 2023 2.250 2.260 2.140 2.220 129,629 -0.07(-3.06%)
Oct 18, 2023 2.450 2.450 2.270 2.290 105,585 -0.18(-7.29%)
Oct 17, 2023 2.500 2.560 2.460 2.470 80,956 -0.01(-0.40%)
Oct 16, 2023 2.590 2.590 2.480 2.480 121,263 -0.07(-2.75%)
Oct 13, 2023 2.500 2.590 2.480 2.550 114,488 +0.03(+1.19%)
Oct 12, 2023 2.700 2.700 2.510 2.520 89,731 -0.17(-6.32%)
Oct 11, 2023 2.750 2.810 2.680 2.690 51,186 -0.08(-2.89%)
Oct 10, 2023 2.700 2.800 2.700 2.770 82,282 -0.02(-0.72%)
Oct 06, 2023 2.790 0 -0.05(-1.76%)
Oct 05, 2023 2.820 2.870 2.730 2.840 35,241 +0.02(+0.71%)
Oct 04, 2023 2.780 2.820 2.740 2.820 33,432 +0.03(+1.08%)
Oct 03, 2023 2.860 2.860 2.730 2.790 97,666 -0.07(-2.45%)
Oct 02, 2023 2.990 3.010 2.820 2.860 70,250 -0.11(-3.70%)
Sep 29, 2023 2.940 3.000 2.920 2.970 40,236 +0.00(+0.00%)
Sep 28, 2023 3.030 3.030 2.910 2.970 81,800 -0.02(-0.67%)
Sep 27, 2023 3.020 3.100 2.980 2.990 98,651 -0.01(-0.33%)
Sep 26, 2023 2.900 3.040 2.830 3.000 125,406 +0.14(+4.90%)
Sep 25, 2023 2.920 2.870 2.840 2.860 51,511 -0.05(-1.72%)
Sep 22, 2023 2.950 2.950 2.870 2.910 88,801 -0.04(-1.36%)
Sep 21, 2023 2.870 3.010 2.850 2.950 154,546 +0.12(+4.24%)
Sep 20, 2023 2.780 2.910 2.780 2.830 85,032 +0.02(+0.71%)
Sep 19, 2023 2.800 2.830 2.720 2.810 96,806 +0.03(+1.08%)
Sep 18, 2023 2.910 2.910 2.730 2.780 124,020 -0.10(-3.47%)
Sep 15, 2023 2.950 2.950 2.870 2.880 85,703 -0.08(-2.70%)
Sep 14, 2023 2.970 3.040 2.940 2.960 98,113 -0.01(-0.34%)
Sep 13, 2023 3.060 3.060 2.920 2.970 70,524 -0.09(-2.94%)
Sep 12, 2023 3.150 3.180 3.040 3.060 95,642 -0.06(-1.92%)
Sep 11, 2023 3.000 3.150 2.990 3.120 68,493 +0.07(+2.30%)
Sep 08, 2023 3.060 3.060 2.940 3.050 97,825 -0.06(-1.93%)
Sep 07, 2023 3.220 3.230 3.090 3.110 135,800 -0.15(-4.60%)
Sep 06, 2023 3.200 3.310 3.200 3.260 99,603 +0.06(+1.87%)
Sep 05, 2023 3.250 3.290 3.140 3.200 82,739 -0.03(-0.93%)
Sep 01, 2023 3.230 0 +0.12(+3.86%)
Aug 31, 2023 3.100 3.190 3.030 3.110 113,016 +0.04(+1.30%)
Aug 30, 2023 2.970 3.170 2.950 3.070 121,846 +0.13(+4.42%)
Aug 29, 2023 2.900 3.010 2.900 2.940 118,876 +0.08(+2.80%)
Aug 28, 2023 3.210 3.290 2.860 2.860 295,933 -0.33(-10.34%)
Aug 25, 2023 3.150 3.320 3.140 3.190 193,704 +0.06(+1.92%)
Aug 24, 2023 3.350 3.370 3.060 3.130 170,057 -0.19(-5.72%)
Aug 23, 2023 3.220 3.360 3.090 3.320 161,984 +0.17(+5.40%)
Aug 22, 2023 3.000 3.330 2.850 3.150 239,204 +0.18(+6.06%)
Aug 21, 2023 2.930 2.990 2.780 2.970 99,421 +0.09(+3.13%)
Aug 18, 2023 2.700 2.920 2.700 2.880 121,497 +0.18(+6.67%)
Aug 17, 2023 2.700 2.700 2.620 2.700 51,330 +0.00(+0.00%)
Aug 16, 2023 2.780 2.780 2.680 2.700 91,359 -0.07(-2.53%)
Aug 15, 2023 2.770 2.870 2.710 2.770 108,069 +0.01(+0.36%)
Aug 14, 2023 2.770 2.850 2.580 2.760 164,791 +0.03(+1.10%)
Aug 11, 2023 2.890 2.930 2.670 2.730 197,642 -0.15(-5.21%)
Aug 10, 2023 2.830 2.980 2.800 2.880 155,134 +0.07(+2.49%)
Aug 09, 2023 2.880 2.890 2.690 2.810 161,800 -0.05(-1.75%)
Aug 08, 2023 3.060 3.060 2.830 2.860 243,704 -0.16(-5.30%)
Aug 04, 2023 3.020 0 +0.01(+0.33%)
Aug 03, 2023 3.010 3.140 2.990 3.010 173,171 -0.05(-1.63%)
Aug 02, 2023 3.210 3.210 3.010 3.060 166,910 -0.10(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.