Oncolytics Biotech Inc. (ONCY)

Oncolytics Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.80	0.80	0.74	0.75	0.75	4.25%	1,580,712
Jun 26, 2025	0.69	0.78	0.69	0.72	0.72	4.80%	1,895,852
Jun 25, 2025	0.68	0.71	0.66	0.69	0.69	1.94%	567,973
Jun 24, 2025	0.62	0.67	0.62	0.67	0.67	5.79%	519,634
Jun 23, 2025	0.70	0.72	0.56	0.64	0.64	-7.69%	914,521
Jun 20, 2025	0.76	0.77	0.69	0.69	0.69	-6.74%	999,831
Jun 18, 2025	0.67	0.75	0.66	0.74	0.74	10.76%	1,598,296
Jun 17, 2025	0.65	0.70	0.56	0.67	0.67	4.31%	925,468
Jun 16, 2025	0.61	0.65	0.58	0.64	0.64	5.35%	690,284
Jun 13, 2025	0.58	0.61	0.54	0.61	0.61	5.39%	759,058
Jun 12, 2025	0.60	0.61	0.49	0.58	0.58	0.75%	3,729,603
Jun 11, 2025	0.46	0.59	0.43	0.57	0.57	34.10%	3,613,223
Jun 10, 2025	0.47	0.47	0.42	0.43	0.43	-4.00%	776,110
Jun 9, 2025	0.38	0.45	0.37	0.44	0.44	23.56%	1,285,553
Jun 6, 2025	0.34	0.36	0.33	0.36	0.36	8.17%	684,705
Jun 5, 2025	0.35	0.35	0.33	0.33	0.33	-2.09%	654,043
Jun 4, 2025	0.34	0.34	0.34	0.34	0.34	-2.05%	403,341
Jun 3, 2025	0.37	0.37	0.33	0.35	0.35	0.87%	753,518
Jun 2, 2025	0.35	0.36	0.33	0.34	0.34	1.18%	678,664
May 30, 2025	0.38	0.38	0.34	0.34	0.34	-6.70%	933,439
May 29, 2025	0.38	0.40	0.36	0.36	0.36	-2.96%	1,026,024
May 28, 2025	0.41	0.41	0.38	0.38	0.38	-6.36%	756,335
May 27, 2025	0.42	0.42	0.39	0.40	0.40	-4.16%	711,499
May 23, 2025	0.40	0.44	0.37	0.42	0.42	4.11%	7,108,686
May 22, 2025	0.42	0.45	0.40	0.40	0.40	-4.54%	837,675
May 21, 2025	0.42	0.44	0.41	0.42	0.42	-2.02%	730,164
May 20, 2025	0.44	0.45	0.41	0.43	0.43	-3.35%	661,154
May 19, 2025	0.47	0.50	0.42	0.44	0.44	-4.92%	667,215
May 16, 2025	0.49	0.50	0.45	0.47	0.47	-6.54%	929,077
May 15, 2025	0.50	0.53	0.50	0.50	0.50	-3.42%	438,981
May 14, 2025	0.52	0.54	0.51	0.52	0.52	-3.00%	261,784
May 13, 2025	0.53	0.54	0.52	0.53	0.53	-0.84%	219,727
May 12, 2025	0.54	0.54	0.51	0.54	0.54	3.72%	246,890
May 9, 2025	0.52	0.53	0.51	0.52	0.52	-3.67%	113,337
May 8, 2025	0.51	0.54	0.51	0.54	0.54	4.03%	132,575
May 7, 2025	0.52	0.55	0.51	0.52	0.52	1.59%	177,762
May 6, 2025	0.55	0.55	0.51	0.51	0.51	-6.42%	204,635
May 5, 2025	0.57	0.57	0.54	0.55	0.55	-0.91%	121,417
May 2, 2025	0.56	0.58	0.55	0.55	0.55	-	133,397
May 1, 2025	0.58	0.58	0.55	0.55	0.55	-3.64%	260,295
Apr 30, 2025	0.60	0.60	0.55	0.57	0.57	-3.56%	262,473
Apr 29, 2025	0.57	0.60	0.56	0.59	0.59	3.84%	298,509
Apr 28, 2025	0.58	0.59	0.56	0.57	0.57	2.48%	435,573
Apr 25, 2025	0.59	0.59	0.55	0.56	0.56	-4.65%	288,438
Apr 24, 2025	0.59	0.59	0.54	0.58	0.58	2.95%	362,540
Apr 23, 2025	0.61	0.61	0.56	0.57	0.57	-5.28%	259,973
Apr 22, 2025	0.61	0.61	0.58	0.60	0.60	4.03%	326,854
Apr 21, 2025	0.57	0.58	0.56	0.58	0.58	2.50%	228,809
Apr 17, 2025	0.56	0.57	0.55	0.56	0.56	-1.23%	215,964
Apr 16, 2025	0.58	0.59	0.56	0.57	0.57	-0.80%	153,081

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.