Skip to main content

Oncolytics Biotech Inc (TSX: ONC )

1.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.410 2.430 2.360 2.410 31,350 -0.06(-2.43%)
Jan 30, 2023 2.460 2.480 2.390 2.470 24,893 -0.01(-0.40%)
Jan 27, 2023 2.390 2.480 2.390 2.480 17,550 +0.14(+5.98%)
Jan 26, 2023 2.430 2.450 2.330 2.340 62,464 -0.12(-4.88%)
Jan 25, 2023 2.470 2.490 2.420 2.460 13,716 -0.02(-0.81%)
Jan 24, 2023 2.550 2.640 2.400 2.480 50,980 -0.05(-1.98%)
Jan 23, 2023 2.560 2.560 2.490 2.530 33,296 +0.00(+0.00%)
Jan 20, 2023 2.490 2.570 2.440 2.530 42,640 +0.04(+1.61%)
Jan 19, 2023 2.450 2.540 2.410 2.490 51,079 +0.05(+2.05%)
Jan 18, 2023 2.620 2.690 2.420 2.440 58,685 -0.09(-3.56%)
Jan 17, 2023 2.280 2.540 2.260 2.530 134,124 +0.25(+10.96%)
Jan 16, 2023 2.190 2.310 2.190 2.280 21,950 +0.11(+5.07%)
Jan 13, 2023 2.220 2.280 2.170 2.170 34,629 +0.01(+0.46%)
Jan 12, 2023 2.120 2.220 2.120 2.160 22,304 +0.04(+1.89%)
Jan 11, 2023 2.170 2.170 2.110 2.120 65,393 -0.01(-0.47%)
Jan 10, 2023 2.200 2.230 2.100 2.130 60,244 -0.03(-1.39%)
Jan 09, 2023 2.170 2.250 2.140 2.160 154,974 -0.01(-0.46%)
Jan 06, 2023 2.190 2.190 2.110 2.170 39,459 +0.01(+0.46%)
Jan 05, 2023 2.120 2.210 2.100 2.160 42,525 +0.04(+1.89%)
Jan 04, 2023 2.280 2.280 2.080 2.120 79,204 -0.09(-4.07%)
Jan 03, 2023 2.220 2.290 2.110 2.210 54,035 -0.01(-0.45%)
Dec 30, 2022 2.220 0 +0.03(+1.37%)
Dec 29, 2022 2.150 2.220 2.150 2.190 61,285 +0.06(+2.82%)
Dec 28, 2022 2.330 2.330 1.930 2.130 175,488 -0.20(-8.58%)
Dec 23, 2022 2.330 0 -0.06(-2.51%)
Dec 22, 2022 2.600 2.600 2.380 2.390 58,302 -0.24(-9.13%)
Dec 21, 2022 2.640 2.640 2.570 2.630 28,460 +0.06(+2.33%)
Dec 20, 2022 2.520 2.640 2.520 2.570 28,520 +0.07(+2.80%)
Dec 19, 2022 2.710 2.720 2.450 2.500 63,747 -0.15(-5.66%)
Dec 16, 2022 2.490 2.670 2.490 2.650 81,046 +0.16(+6.43%)
Dec 15, 2022 2.450 2.530 2.410 2.490 64,956 +0.04(+1.63%)
Dec 14, 2022 2.360 2.530 2.360 2.450 59,703 +0.05(+2.08%)
Dec 13, 2022 2.540 2.550 2.290 2.400 96,464 -0.03(-1.23%)
Dec 12, 2022 2.350 2.540 2.320 2.430 97,031 +0.11(+4.74%)
Dec 09, 2022 2.340 2.360 2.300 2.320 20,050 +0.01(+0.43%)
Dec 08, 2022 2.330 2.470 2.270 2.310 85,696 -0.04(-1.70%)
Dec 07, 2022 2.400 2.440 2.250 2.350 72,593 -0.05(-2.08%)
Dec 06, 2022 2.680 2.680 2.400 2.400 106,343 -0.24(-9.09%)
Dec 05, 2022 2.540 2.670 2.490 2.640 141,424 +0.14(+5.60%)
Dec 02, 2022 2.750 2.750 2.470 2.500 251,161 -0.32(-11.35%)
Dec 01, 2022 2.450 3.100 2.450 2.820 501,528 +0.46(+19.49%)
Nov 30, 2022 2.290 2.370 2.160 2.360 137,484 +0.13(+5.83%)
Nov 29, 2022 2.170 2.250 2.150 2.230 48,064 +0.16(+7.73%)
Nov 28, 2022 2.120 2.210 2.040 2.070 30,016 -0.05(-2.36%)
Nov 25, 2022 1.950 2.150 1.950 2.120 116,828 +0.17(+8.72%)
Nov 24, 2022 1.900 1.950 1.900 1.950 26,212 +0.07(+3.72%)
Nov 23, 2022 1.840 1.900 1.800 1.880 28,822 +0.08(+4.44%)
Nov 22, 2022 1.910 1.910 1.780 1.800 60,217 -0.02(-1.10%)
Nov 21, 2022 1.870 1.900 1.810 1.820 40,375 -0.06(-3.19%)
Nov 18, 2022 1.990 1.990 1.860 1.880 62,077 -0.11(-5.53%)
Nov 17, 2022 2.010 2.010 1.840 1.990 34,745 +0.02(+1.02%)
Nov 16, 2022 2.050 2.070 1.970 1.970 27,189 -0.10(-4.83%)
Nov 15, 2022 2.130 2.150 2.020 2.070 73,294 -0.01(-0.48%)
Nov 14, 2022 2.210 2.300 2.050 2.080 62,351 -0.10(-4.59%)
Nov 11, 2022 2.650 2.650 2.180 2.180 112,909 -0.43(-16.48%)
Nov 10, 2022 2.520 2.650 2.420 2.610 176,205 +0.23(+9.66%)
Nov 09, 2022 2.230 2.480 2.200 2.380 154,676 +0.00(+0.00%)
Nov 08, 2022 2.020 2.480 2.020 2.380 295,538 +0.34(+16.67%)
Nov 07, 2022 1.810 2.050 1.760 2.040 116,516 +0.34(+20.00%)
Nov 04, 2022 1.730 1.730 1.700 1.700 12,330 -0.03(-1.73%)
Nov 03, 2022 1.780 1.780 1.700 1.730 13,491 -0.06(-3.35%)
Nov 02, 2022 1.800 1.810 1.760 1.790 15,861 +0.02(+1.13%)
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.