OncoCyte Corporation (OCX)
NASDAQ: OCX · Real-Time Price · USD
2.810
-0.060 (-2.09%)
At close: May 12, 2025, 4:00 PM
2.850
+0.040 (1.42%)
After-hours: May 12, 2025, 7:29 PM EDT
OncoCyte Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.06 | 3.06 | 2.64 | 2.81 | 2.81 | -2.09% | 64,450 |
| May 9, 2025 | 2.87 | 2.96 | 2.81 | 2.87 | 2.87 | 1.06% | 63,471 |
| May 8, 2025 | 2.80 | 2.89 | 2.79 | 2.84 | 2.84 | 0.35% | 22,782 |
| May 7, 2025 | 2.94 | 2.94 | 2.78 | 2.83 | 2.83 | -2.08% | 26,673 |
| May 6, 2025 | 2.92 | 3.32 | 2.80 | 2.89 | 2.89 | -1.03% | 141,220 |
| May 5, 2025 | 3.02 | 3.11 | 2.89 | 2.92 | 2.92 | -3.47% | 15,015 |
| May 2, 2025 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -2.42% | 13,235 |
| May 1, 2025 | 3.18 | 3.18 | 2.87 | 3.10 | 3.10 | 0.65% | 43,070 |
| Apr 30, 2025 | 3.20 | 3.25 | 3.08 | 3.08 | 3.08 | -1.28% | 61,598 |
| Apr 29, 2025 | 3.16 | 3.35 | 3.10 | 3.12 | 3.12 | -3.11% | 19,906 |
| Apr 28, 2025 | 3.44 | 3.44 | 3.19 | 3.22 | 3.22 | -6.40% | 24,160 |
| Apr 25, 2025 | 3.45 | 3.50 | 3.26 | 3.44 | 3.44 | 1.47% | 88,149 |
| Apr 24, 2025 | 3.05 | 3.44 | 3.05 | 3.39 | 3.39 | 14.92% | 170,144 |
| Apr 23, 2025 | 2.82 | 3.03 | 2.82 | 2.95 | 2.95 | 1.03% | 28,048 |
| Apr 22, 2025 | 2.88 | 3.08 | 2.78 | 2.92 | 2.92 | 1.39% | 82,073 |
| Apr 21, 2025 | 2.83 | 2.92 | 2.78 | 2.88 | 2.88 | 1.41% | 7,789 |
| Apr 17, 2025 | 2.85 | 2.85 | 2.76 | 2.84 | 2.84 | 0.35% | 8,001 |
| Apr 16, 2025 | 2.90 | 2.95 | 2.80 | 2.83 | 2.83 | -3.74% | 19,903 |
| Apr 15, 2025 | 2.92 | 3.08 | 2.92 | 2.94 | 2.94 | 3.34% | 25,518 |
| Apr 14, 2025 | 2.86 | 2.92 | 2.76 | 2.85 | 2.85 | 2.34% | 16,505 |
| Apr 11, 2025 | 2.85 | 2.92 | 2.76 | 2.78 | 2.78 | -4.14% | 38,253 |
| Apr 10, 2025 | 2.90 | 2.95 | 2.82 | 2.90 | 2.90 | -1.69% | 12,058 |
| Apr 9, 2025 | 2.68 | 3.02 | 2.68 | 2.95 | 2.95 | 7.27% | 26,289 |
| Apr 8, 2025 | 3.18 | 3.18 | 2.71 | 2.75 | 2.75 | -3.17% | 29,206 |
| Apr 7, 2025 | 2.66 | 2.91 | 2.63 | 2.84 | 2.84 | 2.53% | 38,378 |
| Apr 4, 2025 | 2.91 | 2.99 | 2.70 | 2.77 | 2.77 | -5.14% | 65,248 |
| Apr 3, 2025 | 2.95 | 3.07 | 2.85 | 2.92 | 2.92 | -1.02% | 91,133 |
| Apr 2, 2025 | 2.85 | 3.03 | 2.85 | 2.95 | 2.95 | -1.67% | 65,068 |
| Apr 1, 2025 | 3.08 | 3.26 | 2.88 | 3.00 | 3.00 | -1.96% | 79,373 |
| Mar 31, 2025 | 3.27 | 3.52 | 2.99 | 3.06 | 3.06 | -4.67% | 68,567 |
| Mar 28, 2025 | 3.25 | 3.34 | 3.12 | 3.21 | 3.21 | -0.31% | 36,749 |
| Mar 27, 2025 | 3.21 | 3.29 | 3.16 | 3.22 | 3.22 | 1.26% | 18,653 |
| Mar 26, 2025 | 3.03 | 3.27 | 3.03 | 3.18 | 3.18 | 4.61% | 51,651 |
| Mar 25, 2025 | 3.64 | 3.64 | 2.96 | 3.04 | 3.04 | -8.71% | 93,137 |
| Mar 24, 2025 | 3.57 | 3.69 | 3.30 | 3.33 | 3.33 | -2.06% | 34,027 |
| Mar 21, 2025 | 3.23 | 3.43 | 3.16 | 3.40 | 3.40 | 3.03% | 32,452 |
| Mar 20, 2025 | 3.59 | 3.59 | 3.30 | 3.30 | 3.30 | -5.71% | 47,083 |
| Mar 19, 2025 | 3.57 | 3.75 | 3.35 | 3.50 | 3.50 | -3.31% | 84,780 |
| Mar 18, 2025 | 3.65 | 3.73 | 3.56 | 3.62 | 3.62 | -2.16% | 20,292 |
| Mar 17, 2025 | 3.75 | 3.77 | 3.16 | 3.70 | 3.70 | -1.07% | 119,362 |
| Mar 14, 2025 | 3.92 | 3.93 | 3.50 | 3.74 | 3.74 | -3.36% | 63,232 |
| Mar 13, 2025 | 3.68 | 3.90 | 3.25 | 3.87 | 3.87 | 2.11% | 128,346 |
| Mar 12, 2025 | 4.08 | 4.08 | 3.44 | 3.79 | 3.79 | -7.33% | 166,421 |
| Mar 11, 2025 | 4.16 | 4.75 | 3.70 | 4.09 | 4.09 | -1.92% | 412,966 |
| Mar 10, 2025 | 3.88 | 4.18 | 3.60 | 4.17 | 4.17 | 6.92% | 216,632 |
| Mar 7, 2025 | 3.69 | 4.17 | 3.65 | 3.90 | 3.90 | 7.14% | 83,383 |
| Mar 6, 2025 | 3.74 | 3.79 | 3.40 | 3.64 | 3.64 | 0.55% | 130,536 |
| Mar 5, 2025 | 3.17 | 3.95 | 2.97 | 3.62 | 3.62 | 13.48% | 224,229 |
| Mar 4, 2025 | 2.70 | 3.19 | 2.63 | 3.19 | 3.19 | 14.75% | 105,930 |
| Mar 3, 2025 | 2.80 | 2.85 | 2.60 | 2.78 | 2.78 | -0.71% | 175,481 |