Oncolytics Biotech Inc. (ONCY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 226,664 |
| Apr 30, 2024 | 1.0900 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 94,500 |
| Apr 29, 2024 | 1.0900 | 1.1300 | 1.0900 | 1.0900 | 1.0900 | 123,400 |
| Apr 26, 2024 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 1.0900 | 219,200 |
| Apr 25, 2024 | 1.0300 | 1.1200 | 1.0300 | 1.0800 | 1.0800 | 302,900 |
| Apr 24, 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 61,900 |
| Apr 23, 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 60,900 |
| Apr 22, 2024 | 1.0500 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 110,300 |
| Apr 19, 2024 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 113,200 |
| Apr 18, 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 160,200 |
| Apr 17, 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0400 | 1.0400 | 178,100 |
| Apr 16, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0800 | 1.0800 | 260,200 |
| Apr 15, 2024 | 1.1600 | 1.1600 | 1.0300 | 1.0600 | 1.0600 | 331,400 |
| Apr 12, 2024 | 1.1500 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 226,400 |
| Apr 11, 2024 | 1.1200 | 1.1600 | 1.0800 | 1.1500 | 1.1500 | 260,000 |
| Apr 10, 2024 | 1.0800 | 1.1600 | 1.0600 | 1.1300 | 1.1300 | 426,000 |
| Apr 09, 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 142,200 |
| Apr 08, 2024 | 1.1900 | 1.2000 | 1.0900 | 1.1600 | 1.1600 | 259,400 |
| Apr 05, 2024 | 1.2100 | 1.2500 | 1.1500 | 1.1500 | 1.1500 | 832,500 |
| Apr 04, 2024 | 1.1300 | 1.2900 | 1.1200 | 1.1500 | 1.1500 | 851,100 |
| Apr 03, 2024 | 1.0700 | 1.1000 | 1.0300 | 1.1000 | 1.1000 | 235,600 |
| Apr 02, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 124,000 |
| Apr 01, 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 134,000 |
| Mar 28, 2024 | 1.0400 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 294,200 |
| Mar 27, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 132,100 |
| Mar 26, 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 105,500 |
| Mar 25, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 182,800 |
| Mar 22, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 125,300 |
| Mar 21, 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | 1.0300 | 106,900 |
| Mar 20, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 90,700 |
| Mar 19, 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 133,000 |
| Mar 18, 2024 | 0.9800 | 1.0500 | 0.9700 | 1.0400 | 1.0400 | 327,300 |
| Mar 15, 2024 | 1.0000 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 398,600 |
| Mar 14, 2024 | 1.0300 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 229,600 |
| Mar 13, 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0400 | 1.0400 | 165,100 |
| Mar 12, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 148,600 |
| Mar 11, 2024 | 1.0600 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 186,900 |
| Mar 08, 2024 | 1.0700 | 1.1200 | 1.0100 | 1.0500 | 1.0500 | 425,000 |
| Mar 07, 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0400 | 1.0400 | 418,400 |
| Mar 06, 2024 | 1.0200 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 259,100 |
| Mar 05, 2024 | 0.9800 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 427,700 |
| Mar 04, 2024 | 1.1600 | 1.1600 | 0.8900 | 0.9200 | 0.9200 | 1,752,400 |
| Mar 01, 2024 | 1.1800 | 1.1800 | 1.0700 | 1.1200 | 1.1200 | 409,800 |
| Feb 29, 2024 | 1.0800 | 1.1700 | 1.0300 | 1.1400 | 1.1400 | 1,498,200 |
| Feb 28, 2024 | 1.0600 | 1.0600 | 0.9900 | 1.0200 | 1.0200 | 381,700 |
| Feb 27, 2024 | 1.0000 | 1.0600 | 0.9900 | 1.0400 | 1.0400 | 375,200 |
| Feb 26, 2024 | 0.9900 | 1.0200 | 0.9700 | 0.9900 | 0.9900 | 391,600 |
| Feb 23, 2024 | 1.0100 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 559,400 |
| Feb 22, 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 386,000 |
| Feb 21, 2024 | 1.1100 | 1.1200 | 1.0100 | 1.0200 | 1.0200 | 934,100 |
| Feb 20, 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1300 | 1.1300 | 299,100 |
| Feb 16, 2024 | 1.1700 | 1.1800 | 1.1100 | 1.1600 | 1.1600 | 250,900 |
| Feb 15, 2024 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 244,500 |
| Feb 14, 2024 | 1.0500 | 1.1500 | 1.0500 | 1.1500 | 1.1500 | 236,800 |
| Feb 13, 2024 | 1.1000 | 1.1300 | 1.0200 | 1.0500 | 1.0500 | 318,900 |
| Feb 12, 2024 | 1.0500 | 1.1100 | 1.0300 | 1.1100 | 1.1100 | 300,600 |
| Feb 09, 2024 | 1.0500 | 1.0900 | 0.9700 | 1.0500 | 1.0500 | 413,600 |
| Feb 08, 2024 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | 1.0200 | 610,800 |
| Feb 07, 2024 | 1.0500 | 1.0600 | 0.8800 | 0.8900 | 0.8900 | 1,568,900 |
| Feb 06, 2024 | 1.1500 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 1,167,700 |
| Feb 05, 2024 | 1.1500 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 347,900 |
| Feb 02, 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 294,200 |
| Feb 01, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 179,700 |
| Jan 31, 2024 | 1.2000 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 298,400 |
| Jan 30, 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 294,800 |
| Jan 29, 2024 | 1.2300 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 249,800 |
| Jan 26, 2024 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 194,100 |
| Jan 25, 2024 | 1.2300 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 584,700 |
| Jan 24, 2024 | 1.2300 | 1.2600 | 1.2000 | 1.2000 | 1.2000 | 168,500 |
| Jan 23, 2024 | 1.2500 | 1.2600 | 1.2200 | 1.2300 | 1.2300 | 109,200 |
| Jan 22, 2024 | 1.2000 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 390,600 |
| Jan 19, 2024 | 1.1900 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 327,000 |
| Jan 18, 2024 | 1.2200 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 277,200 |
| Jan 17, 2024 | 1.1800 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 172,500 |
| Jan 16, 2024 | 1.2500 | 1.2500 | 1.1700 | 1.2200 | 1.2200 | 299,900 |
| Jan 12, 2024 | 1.2500 | 1.2700 | 1.1700 | 1.2200 | 1.2200 | 337,700 |
| Jan 11, 2024 | 1.2400 | 1.2500 | 1.1700 | 1.2300 | 1.2300 | 387,300 |
| Jan 10, 2024 | 1.2600 | 1.2900 | 1.2100 | 1.2200 | 1.2200 | 496,400 |
| Jan 09, 2024 | 1.3500 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 1,138,900 |
| Jan 08, 2024 | 1.2600 | 1.3600 | 1.2400 | 1.3600 | 1.3600 | 353,900 |
| Jan 05, 2024 | 1.3200 | 1.3200 | 1.2500 | 1.2600 | 1.2600 | 369,000 |
| Jan 04, 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 316,000 |
| Jan 03, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3300 | 1.3300 | 320,000 |
| Jan 02, 2024 | 1.3500 | 1.4000 | 1.3000 | 1.3200 | 1.3200 | 289,000 |
| Dec 29, 2023 | 1.3800 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 349,400 |
| Dec 28, 2023 | 1.2200 | 1.4000 | 1.2200 | 1.3600 | 1.3600 | 967,700 |
| Dec 27, 2023 | 1.2500 | 1.2500 | 1.1800 | 1.2200 | 1.2200 | 887,600 |
| Dec 26, 2023 | 1.3000 | 1.3100 | 1.2400 | 1.2600 | 1.2600 | 467,900 |
| Dec 22, 2023 | 1.2700 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 389,700 |
| Dec 21, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 373,300 |
| Dec 20, 2023 | 1.3000 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 432,900 |
| Dec 19, 2023 | 1.2800 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 277,900 |
| Dec 18, 2023 | 1.3700 | 1.3700 | 1.2600 | 1.2700 | 1.2700 | 646,800 |
| Dec 15, 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 204,200 |
| Dec 14, 2023 | 1.3200 | 1.4100 | 1.3200 | 1.3800 | 1.3800 | 295,600 |
| Dec 13, 2023 | 1.2600 | 1.3400 | 1.2400 | 1.3100 | 1.3100 | 512,300 |
| Dec 12, 2023 | 1.3300 | 1.3300 | 1.2600 | 1.2900 | 1.2900 | 356,100 |
| Dec 11, 2023 | 1.4000 | 1.4100 | 1.2800 | 1.3100 | 1.3100 | 602,800 |
| Dec 08, 2023 | 1.4000 | 1.4200 | 1.3700 | 1.4000 | 1.4000 | 273,900 |
| Dec 07, 2023 | 1.4100 | 1.4100 | 1.3600 | 1.4000 | 1.4000 | 177,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.