Canada markets closed

OncoCyte Corporation (OCX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.3400+0.1100 (+3.41%)
At close: 4:00PM EDT
3.3400 0.00 (0.00%)
After hours: 04:20PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 20, 20213.22003.41003.17003.34003.3400486,308
Oct. 19, 20213.33003.34303.21003.23003.2300319,800
Oct. 18, 20213.41003.43003.30003.30003.3000309,600
Oct. 15, 20213.35003.43503.26003.40003.4000727,900
Oct. 14, 20213.43003.51103.39003.43003.4300297,400
Oct. 13, 20213.38003.43003.29503.40003.4000232,900
Oct. 12, 20213.35003.40003.34003.37003.3700213,000
Oct. 11, 20213.30003.40003.26003.35003.3500237,000
Oct. 08, 20213.48003.48003.27003.30003.3000543,700
Oct. 07, 20213.45003.55003.36003.47003.4700410,800
Oct. 06, 20213.37003.45003.34503.43003.4300426,600
Oct. 05, 20213.39003.49003.35003.45003.4500467,200
Oct. 04, 20213.39003.47003.26003.42003.4200431,100
Oct. 01, 20213.62003.62003.32003.44003.4400584,700
Sep. 30, 20213.68003.68003.53003.56003.5600303,900
Sep. 29, 20213.65003.66003.50003.53003.5300326,800
Sep. 28, 20213.89003.89003.60003.61003.6100449,400
Sep. 27, 20213.73003.98003.67003.91003.9100353,400
Sep. 24, 20213.98004.00003.69003.70003.7000365,200
Sep. 23, 20213.94004.06503.92004.00004.0000440,100
Sep. 22, 20213.89004.00003.81003.95003.9500291,000
Sep. 21, 20213.89003.99003.83003.87003.8700318,600
Sep. 20, 20213.87004.28003.79003.85003.8500811,900
Sep. 17, 20213.72004.08003.66003.97003.97002,214,300
Sep. 16, 20213.65003.73003.55003.72003.7200612,200
Sep. 15, 20213.63003.65003.50003.63003.6300426,700
Sep. 14, 20213.80003.80003.52003.65003.6500575,000
Sep. 13, 20213.98003.99003.74003.80003.8000561,500
Sep. 10, 20214.10004.14103.90003.93003.9300434,800
Sep. 09, 20214.01004.13604.01004.03004.0300202,700
Sep. 08, 20214.05004.09003.90004.03004.0300450,700
Sep. 07, 20214.25004.29704.07004.08004.0800256,400
Sep. 03, 20214.22704.34004.09004.20004.2000434,200
Sep. 02, 20214.16004.29004.08004.24004.2400313,300
Sep. 01, 20214.16004.25004.08004.16004.1600299,200
Aug. 31, 20214.03004.19003.98004.10004.1000408,300
Aug. 30, 20214.22004.24003.99004.05004.0500629,500
Aug. 27, 20214.03004.27004.03004.20004.2000503,700
Aug. 26, 20214.13004.23004.00004.01004.0100483,700
Aug. 25, 20214.28304.30004.07004.10004.1000621,800
Aug. 24, 20214.13004.22003.95004.13004.1300834,600
Aug. 23, 20214.19104.24003.92004.17004.1700840,400
Aug. 20, 20213.99004.30503.97204.14004.1400539,300
Aug. 19, 20214.12004.12003.96003.99003.9900495,000
Aug. 18, 20214.27004.27003.99004.12004.1200532,200
Aug. 17, 20214.19004.38004.06004.33004.3300537,000
Aug. 16, 20214.41004.42004.11004.25004.2500658,300
Aug. 13, 20214.76904.79004.38904.48004.48001,037,700
Aug. 12, 20214.17005.48004.16004.80004.80008,557,700
Aug. 11, 20214.89304.90003.94004.07004.07001,921,200
Aug. 10, 20215.09005.09004.88005.00005.0000261,200
Aug. 09, 20215.12005.31004.97005.10005.1000306,400
Aug. 06, 20214.87005.22004.66005.18005.1800423,600
Aug. 05, 20214.64004.93504.64004.86004.8600347,800
Aug. 04, 20214.85004.89004.61004.65004.6500290,400
Aug. 03, 20214.97505.03004.55004.79004.7900533,500
Aug. 02, 20215.17005.33004.97004.99004.9900234,400
Jul. 30, 20215.26005.38005.02005.14005.1400405,200
Jul. 29, 20215.27005.48005.24005.34005.3400193,200
Jul. 28, 20215.04005.32505.03005.27005.2700213,500
Jul. 27, 20215.19005.22004.90004.99004.9900383,500
Jul. 26, 20215.33005.39005.15005.20005.2000344,700
Jul. 23, 20215.50005.50005.23005.40005.4000177,700
Jul. 22, 20215.55005.61005.43005.47005.470094,100
Jul. 21, 20215.59005.68905.45005.57005.5700273,000
Jul. 20, 20215.30005.62005.22005.54005.5400257,300
Jul. 19, 20215.15005.34005.10005.31005.3100453,600
Jul. 16, 20215.39705.45005.28005.30005.3000206,500
Jul. 15, 20215.60005.62005.21005.37005.3700306,300
Jul. 14, 20215.81005.85005.50005.54005.5400270,200
Jul. 13, 20215.80005.95005.67005.73005.7300715,900
Jul. 12, 20215.75005.82005.59005.76005.7600215,800
Jul. 09, 20215.59005.85005.47005.75005.75001,298,000
Jul. 08, 20215.43005.63405.21005.53005.5300239,400
Jul. 07, 20215.81006.00005.40005.60005.6000387,200
Jul. 06, 20215.94006.25005.72005.75005.7500525,500
Jul. 02, 20215.82006.00005.63005.89005.8900296,000
Jul. 01, 20215.69005.95005.56005.78005.7800328,100
Jun. 30, 20215.65505.81705.61005.74005.7400369,900
Jun. 29, 20215.98006.09005.81005.84005.8400504,100
Jun. 28, 20215.70006.14005.70006.00006.0000610,300
Jun. 25, 20215.42005.85005.42005.81005.81002,141,400
Jun. 24, 20215.72005.72005.36005.46005.4600360,800
Jun. 23, 20215.45005.62505.42005.57005.5700771,400
Jun. 22, 20215.61005.66005.38005.49005.4900213,400
Jun. 21, 20215.34005.73005.26905.61005.6100643,400
Jun. 18, 20215.56005.72005.32005.34005.3400632,500
Jun. 17, 20215.15005.88005.15005.63005.6300705,800
Jun. 16, 20215.19005.54005.09005.38005.3800742,200
Jun. 15, 20215.22005.40005.10005.25005.2500358,600
Jun. 14, 20215.42005.50005.07005.21005.2100420,700
Jun. 11, 20215.22005.49005.19705.45005.4500338,600
Jun. 10, 20214.95005.50004.91105.22005.2200742,500
Jun. 09, 20214.76004.98004.75004.95004.9500216,500
Jun. 08, 20214.86005.00004.74004.76004.7600344,200
Jun. 07, 20215.06005.22004.73004.80004.8000568,700
Jun. 04, 20214.94005.38004.88405.06005.0600766,000
Jun. 03, 20214.62005.01004.60005.01005.0100655,100
Jun. 02, 20214.61004.70004.43004.64004.6400319,000
Jun. 01, 20214.47504.67004.28004.60004.6000451,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...