Oncolytics Biotech Inc. - Common Shares (NQ: ONCY )

0.8310 -0.0564 (-6.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8700 0.9000 0.7900 0.8310 547,310 -0.06(-6.63%)
Dec 19, 2024 0.7198 0.9300 0.7101 0.8900 1,182,084 +0.15(+19.95%)
Dec 18, 2024 0.7600 0.7850 0.7296 0.7420 715,832 -0.03(-3.76%)
Dec 17, 2024 0.8000 0.8200 0.7600 0.7710 933,000 -0.05(-6.55%)
Dec 16, 2024 0.8100 0.8350 0.8100 0.8250 272,826 +0.01(+1.40%)
Dec 13, 2024 0.8400 0.8495 0.8100 0.8136 346,681 -0.02(-2.64%)
Dec 12, 2024 0.8330 0.8800 0.8207 0.8357 403,630 -0.02(-2.11%)
Dec 11, 2024 0.8600 0.8749 0.8210 0.8537 490,915 -0.01(-0.62%)
Dec 10, 2024 0.8800 0.8963 0.8500 0.8590 296,912 -0.02(-2.39%)
Dec 09, 2024 0.8998 0.9000 0.8700 0.8800 208,572 -0.00(-0.34%)
Dec 06, 2024 0.8800 0.9000 0.8700 0.8830 311,236 +0.02(+2.08%)
Dec 05, 2024 0.8900 0.8900 0.8605 0.8650 332,413 -0.02(-1.93%)
Dec 04, 2024 0.8600 0.9000 0.8600 0.8820 471,044 +0.00(+0.01%)
Dec 03, 2024 0.9000 0.9200 0.8700 0.8819 428,529 -0.03(-3.06%)
Dec 02, 2024 0.9500 0.9500 0.8900 0.9097 830,348 -0.02(-2.20%)
Nov 29, 2024 0.9200 0.9500 0.9200 0.9302 109,375 +0.00(+0.02%)
Nov 27, 2024 0.9600 0.9700 0.9100 0.9300 154,542 -0.02(-2.09%)
Nov 26, 2024 0.9500 0.9799 0.9201 0.9499 136,232 +0.01(+1.59%)
Nov 25, 2024 0.9501 0.9600 0.9300 0.9350 196,868 -0.02(-2.00%)
Nov 22, 2024 0.9800 0.9999 0.9350 0.9541 351,955 -0.03(-2.64%)
Nov 21, 2024 1.000 0.9985 0.9800 0.9800 289,759 -0.02(-1.85%)
Nov 20, 2024 1.070 1.090 0.9861 0.9985 277,440 -0.06(-5.80%)
Nov 19, 2024 0.9800 1.075 0.9800 1.060 541,946 +0.07(+6.53%)
Nov 18, 2024 0.9800 1.000 0.9701 0.9950 216,474 +0.02(+1.53%)
Nov 15, 2024 1.030 1.030 0.9701 0.9800 245,358 -0.03(-2.97%)
Nov 14, 2024 1.040 1.060 1.000 1.010 557,071 -0.02(-1.94%)
Nov 13, 2024 1.100 1.100 1.010 1.030 606,553 -0.09(-8.04%)
Nov 12, 2024 1.070 1.150 1.050 1.120 551,106 +0.04(+3.70%)
Nov 11, 2024 1.040 1.090 1.040 1.080 308,472 +0.01(+0.93%)
Nov 08, 2024 1.060 1.080 1.010 1.070 380,713 +0.00(+0.00%)
Nov 07, 2024 1.100 1.110 1.070 1.070 419,148 -0.05(-4.46%)
Nov 06, 2024 1.180 1.180 1.105 1.120 390,816 -0.06(-5.08%)
Nov 05, 2024 1.140 1.180 1.130 1.180 103,156 +0.04(+3.51%)
Nov 04, 2024 1.120 1.180 1.120 1.140 251,944 -0.04(-3.39%)
Nov 01, 2024 1.160 1.190 1.130 1.180 294,930 +0.03(+2.61%)
Oct 31, 2024 1.190 1.190 1.120 1.150 297,315 -0.04(-3.36%)
Oct 30, 2024 1.170 1.200 1.150 1.190 258,622 +0.00(+0.00%)
Oct 29, 2024 1.200 1.230 1.180 1.190 253,135 -0.03(-2.46%)
Oct 28, 2024 1.230 1.230 1.170 1.220 394,547 +0.00(+0.00%)
Oct 25, 2024 1.250 1.280 1.190 1.220 430,465 -0.03(-2.40%)
Oct 24, 2024 1.240 1.260 1.220 1.250 309,056 +0.03(+2.46%)
Oct 23, 2024 1.250 1.260 1.170 1.220 303,101 -0.05(-3.94%)
Oct 22, 2024 1.290 1.290 1.200 1.270 491,297 +0.01(+0.79%)
Oct 21, 2024 1.360 1.367 1.230 1.260 880,163 -0.09(-6.67%)
Oct 18, 2024 1.280 1.350 1.260 1.350 654,216 +0.07(+5.47%)
Oct 17, 2024 1.270 1.300 1.245 1.280 453,940 +0.03(+2.40%)
Oct 16, 2024 1.240 1.270 1.210 1.250 374,679 +0.01(+0.81%)
Oct 15, 2024 1.150 1.300 1.130 1.240 912,878 +0.09(+7.83%)
Oct 14, 2024 1.260 1.260 1.120 1.150 1,166,561 -0.10(-8.00%)
Oct 11, 2024 1.220 1.270 1.210 1.250 536,550 +0.01(+0.81%)
Oct 10, 2024 1.310 1.330 1.160 1.240 769,988 -0.07(-5.34%)
Oct 09, 2024 1.290 1.360 1.201 1.310 732,240 +0.04(+3.15%)
Oct 08, 2024 1.450 1.490 1.210 1.270 2,601,306 -0.13(-9.29%)
Oct 07, 2024 1.130 1.530 1.130 1.400 4,370,056 +0.30(+27.27%)
Oct 04, 2024 0.9700 1.140 0.9500 1.100 1,819,934 +0.17(+18.22%)
Oct 03, 2024 0.8800 0.9400 0.8530 0.9305 334,461 +0.08(+9.09%)
Oct 02, 2024 0.8550 0.8900 0.8500 0.8530 267,189 -0.01(-0.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.