Skip to main content

Oncolytics Biotech Inc (TSX: ONC )

1.430 +0.050 (+3.62%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.630 1.680 1.630 1.650 18,091 +0.02(+1.23%)
Mar 30, 2023 1.650 1.660 1.620 1.630 28,683 +0.02(+1.24%)
Mar 29, 2023 1.630 1.650 1.610 1.610 43,351 -0.03(-1.83%)
Mar 28, 2023 1.720 1.720 1.610 1.640 13,459 -0.05(-2.96%)
Mar 27, 2023 1.680 1.720 1.680 1.690 13,017 +0.02(+1.20%)
Mar 24, 2023 1.710 1.710 1.640 1.670 34,026 +0.00(+0.00%)
Mar 23, 2023 1.710 1.730 1.660 1.670 36,814 +0.02(+1.21%)
Mar 22, 2023 1.750 1.770 1.640 1.650 76,129 -0.13(-7.30%)
Mar 21, 2023 1.760 1.780 1.690 1.780 66,499 -0.02(-1.11%)
Mar 20, 2023 1.850 1.850 1.760 1.800 47,818 -0.01(-0.55%)
Mar 17, 2023 1.950 1.950 1.810 1.810 71,209 -0.16(-8.12%)
Mar 16, 2023 1.860 2.020 1.860 1.970 97,451 +0.16(+8.84%)
Mar 15, 2023 1.800 1.870 1.790 1.810 57,937 +0.02(+1.12%)
Mar 14, 2023 1.730 1.820 1.700 1.790 53,086 +0.06(+3.47%)
Mar 13, 2023 1.730 1.730 1.660 1.730 65,000 +0.00(+0.00%)
Mar 10, 2023 1.840 1.840 1.710 1.730 65,024 -0.12(-6.49%)
Mar 09, 2023 2.000 2.000 1.830 1.850 73,583 -0.11(-5.61%)
Mar 08, 2023 2.060 2.060 1.920 1.960 82,719 -0.13(-6.22%)
Mar 07, 2023 2.150 2.160 2.050 2.090 40,710 -0.08(-3.69%)
Mar 06, 2023 2.160 2.170 2.110 2.170 32,370 -0.01(-0.46%)
Mar 03, 2023 2.290 2.290 2.160 2.180 35,520 -0.08(-3.54%)
Mar 02, 2023 2.130 2.290 2.100 2.260 102,703 +0.17(+8.13%)
Mar 01, 2023 2.080 2.130 2.080 2.090 27,989 +0.01(+0.48%)
Feb 28, 2023 2.100 2.110 2.050 2.080 14,848 +0.02(+0.97%)
Feb 27, 2023 2.190 2.190 2.050 2.060 58,737 -0.09(-4.19%)
Feb 24, 2023 2.210 2.210 2.150 2.150 32,775 -0.02(-0.92%)
Feb 23, 2023 2.230 2.250 2.150 2.170 33,845 -0.09(-3.98%)
Feb 22, 2023 2.260 2.270 2.220 2.260 19,540 +0.00(+0.00%)
Feb 21, 2023 2.260 2.340 2.250 2.260 29,225 +0.03(+1.35%)
Feb 17, 2023 2.230 0 +0.01(+0.45%)
Feb 16, 2023 2.230 2.290 2.220 2.220 14,573 -0.01(-0.45%)
Feb 15, 2023 2.260 2.260 2.190 2.230 27,316 -0.02(-0.89%)
Feb 14, 2023 2.230 2.280 2.220 2.250 26,697 +0.06(+2.74%)
Feb 13, 2023 2.200 2.420 2.180 2.190 92,925 +0.09(+4.29%)
Feb 10, 2023 2.190 2.190 2.090 2.100 59,631 -0.05(-2.33%)
Feb 09, 2023 2.220 2.230 2.120 2.150 39,750 -0.07(-3.15%)
Feb 08, 2023 2.340 2.380 2.220 2.220 41,439 -0.13(-5.53%)
Feb 07, 2023 2.400 2.410 2.330 2.350 30,710 +0.02(+0.86%)
Feb 06, 2023 2.450 2.450 2.330 2.330 40,631 -0.15(-6.05%)
Feb 03, 2023 2.460 2.490 2.420 2.480 20,982 +0.00(+0.00%)
Feb 02, 2023 2.480 2.480 2.380 2.480 28,040 -0.01(-0.40%)
Feb 01, 2023 2.460 2.490 2.340 2.490 44,658 +0.08(+3.32%)
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%)
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.