Skip to main content

Oncolytics Biotech Inc (TSX: ONC )

1.420 +0.040 (+2.90%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.650 2.650 2.580 2.590 18,722 -0.02(-0.77%)
Apr 29, 2019 2.610 2.650 2.570 2.610 32,680 +0.01(+0.38%)
Apr 26, 2019 2.590 2.600 2.560 2.600 10,650 +0.01(+0.39%)
Apr 25, 2019 2.570 2.590 2.540 2.590 11,983 +0.04(+1.57%)
Apr 24, 2019 2.540 2.590 2.540 2.550 4,611 +0.01(+0.39%)
Apr 23, 2019 2.600 2.600 2.520 2.540 17,946 -0.06(-2.31%)
Apr 22, 2019 2.560 2.610 2.550 2.600 8,301 +0.03(+1.17%)
Apr 18, 2019 2.570 2.570 2.570 0 +0.01(+0.39%)
Apr 17, 2019 2.580 2.580 2.510 2.560 23,970 -0.01(-0.39%)
Apr 16, 2019 2.560 2.600 2.540 2.570 26,697 +0.00(+0.00%)
Apr 15, 2019 2.660 2.670 2.550 2.570 37,244 -0.04(-1.53%)
Apr 12, 2019 2.600 2.680 2.520 2.610 58,504 +0.01(+0.38%)
Apr 11, 2019 2.560 2.620 2.500 2.600 45,480 +0.06(+2.36%)
Apr 10, 2019 2.600 2.660 2.520 2.540 70,464 +0.01(+0.40%)
Apr 09, 2019 2.570 2.590 2.460 2.530 82,794 +0.03(+1.20%)
Apr 08, 2019 2.580 2.610 2.460 2.500 34,254 -0.05(-1.96%)
Apr 05, 2019 2.530 2.630 2.500 2.550 50,900 +0.03(+1.19%)
Apr 04, 2019 2.480 2.540 2.480 2.520 14,486 +0.02(+0.80%)
Apr 03, 2019 2.630 2.630 2.410 2.500 26,302 -0.09(-3.47%)
Apr 02, 2019 2.490 2.590 2.450 2.590 24,131 +0.14(+5.71%)
Apr 01, 2019 2.670 2.670 2.450 2.450 19,244 -0.03(-1.21%)
Mar 29, 2019 2.550 2.550 2.420 2.480 26,064 -0.02(-0.80%)
Mar 28, 2019 2.540 2.540 2.420 2.500 35,200 +0.01(+0.40%)
Mar 27, 2019 2.650 2.650 2.460 2.490 22,290 -0.12(-4.60%)
Mar 26, 2019 2.750 2.750 2.610 2.610 45,553 +0.00(+0.00%)
Mar 25, 2019 2.570 2.610 2.500 2.610 19,693 +0.03(+1.16%)
Mar 22, 2019 2.650 2.670 2.560 2.580 34,195 -0.04(-1.53%)
Mar 21, 2019 2.550 2.630 2.500 2.620 32,829 +0.13(+5.22%)
Mar 20, 2019 2.490 2.500 2.430 2.490 12,420 -0.01(-0.40%)
Mar 19, 2019 2.500 2.540 2.420 2.500 41,751 +0.09(+3.73%)
Mar 18, 2019 2.440 2.540 2.380 2.410 29,544 +0.05(+2.12%)
Mar 15, 2019 2.520 2.520 2.350 2.360 26,407 -0.07(-2.88%)
Mar 14, 2019 2.510 2.540 2.380 2.430 48,705 -0.08(-3.19%)
Mar 13, 2019 2.610 2.610 2.500 2.510 35,624 -0.05(-1.95%)
Mar 12, 2019 2.680 2.680 2.530 2.560 29,350 +0.01(+0.39%)
Mar 11, 2019 2.690 2.740 2.510 2.550 43,458 -0.14(-5.20%)
Mar 08, 2019 2.550 2.690 2.400 2.690 42,438 +0.19(+7.60%)
Mar 07, 2019 2.560 2.560 2.400 2.500 27,684 -0.04(-1.57%)
Mar 06, 2019 2.720 2.720 2.520 2.540 56,428 -0.18(-6.62%)
Mar 05, 2019 2.660 2.870 2.600 2.720 39,507 +0.10(+3.82%)
Mar 04, 2019 2.720 2.740 2.600 2.620 33,529 -0.02(-0.76%)
Mar 01, 2019 2.620 2.680 2.600 2.640 28,522 -0.06(-2.22%)
Feb 28, 2019 3.050 3.130 2.660 2.700 107,768 -0.28(-9.40%)
Feb 27, 2019 2.830 2.980 2.680 2.980 41,772 +0.23(+8.36%)
Feb 26, 2019 2.780 2.830 2.670 2.750 24,345 -0.03(-1.08%)
Feb 25, 2019 2.740 2.860 2.710 2.780 25,466 +0.06(+2.21%)
Feb 22, 2019 2.610 2.720 2.600 2.720 22,009 +0.10(+3.82%)
Feb 21, 2019 2.630 2.650 2.580 2.620 7,788 +0.00(+0.00%)
Feb 20, 2019 2.620 2.630 2.600 2.620 10,650 -0.02(-0.76%)
Feb 19, 2019 2.660 2.710 2.600 2.640 26,213 -0.03(-1.12%)
Feb 15, 2019 2.670 2.670 2.670 0 +0.00(+0.00%)
Feb 14, 2019 2.710 2.710 2.640 2.670 8,735 -0.05(-1.84%)
Feb 13, 2019 2.740 2.750 2.660 2.720 10,930 -0.03(-1.09%)
Feb 12, 2019 2.840 2.840 2.650 2.750 36,256 -0.08(-2.83%)
Feb 11, 2019 2.890 2.890 2.730 2.830 22,449 -0.06(-2.08%)
Feb 08, 2019 2.840 2.980 2.790 2.890 36,105 -0.04(-1.37%)
Feb 07, 2019 2.790 2.950 2.730 2.930 34,000 -0.04(-1.35%)
Feb 06, 2019 2.840 3.040 2.660 2.970 47,841 +0.14(+4.95%)
Feb 05, 2019 3.000 3.000 2.680 2.830 61,899 -0.06(-2.08%)
Feb 04, 2019 2.770 3.130 2.730 2.890 43,843 +0.12(+4.33%)
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.