Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.9702
-0.0498 (-4.88%)
Aug 14, 2025, 11:25 AM - Market open
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.98 | 1.02 | 0.97 | 0.98 | - | -4.13% | 341,251 |
| Aug 13, 2025 | 0.86 | 1.07 | 0.86 | 1.02 | 1.02 | 18.56% | 1,363,766 |
| Aug 12, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.86 | -0.84% | 531,019 |
| Aug 11, 2025 | 0.84 | 0.89 | 0.82 | 0.87 | 0.87 | 1.07% | 357,563 |
| Aug 8, 2025 | 0.95 | 0.95 | 0.83 | 0.86 | 0.86 | -6.20% | 992,357 |
| Aug 7, 2025 | 0.93 | 0.99 | 0.88 | 0.92 | 0.92 | -1.60% | 548,684 |
| Aug 6, 2025 | 0.92 | 0.98 | 0.89 | 0.93 | 0.93 | -2.11% | 334,389 |
| Aug 5, 2025 | 0.88 | 1.01 | 0.86 | 0.95 | 0.95 | 7.58% | 1,144,071 |
| Aug 4, 2025 | 0.99 | 0.99 | 0.80 | 0.88 | 0.88 | -10.80% | 1,101,802 |
| Aug 1, 2025 | 1.00 | 1.04 | 0.95 | 0.99 | 0.99 | -2.94% | 537,833 |
| Jul 31, 2025 | 1.06 | 1.07 | 1.00 | 1.02 | 1.02 | -1.92% | 365,446 |
| Jul 30, 2025 | 1.00 | 1.09 | 1.00 | 1.04 | 1.04 | 1.96% | 694,392 |
| Jul 29, 2025 | 1.08 | 1.11 | 1.00 | 1.02 | 1.02 | -6.42% | 2,359,934 |
| Jul 28, 2025 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 537,282 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.00 | 1.05 | 1.05 | -7.89% | 1,695,027 |
| Jul 24, 2025 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | -4.20% | 866,693 |
| Jul 23, 2025 | 1.22 | 1.24 | 1.12 | 1.19 | 1.19 | -4.03% | 964,637 |
| Jul 22, 2025 | 1.24 | 1.25 | 1.19 | 1.24 | 1.24 | 2.48% | 568,849 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.18 | 1.21 | 1.21 | -4.72% | 887,098 |
| Jul 18, 2025 | 1.30 | 1.33 | 1.24 | 1.27 | 1.27 | -3.79% | 1,195,291 |
| Jul 17, 2025 | 1.30 | 1.35 | 1.25 | 1.32 | 1.32 | 5.60% | 1,248,166 |
| Jul 16, 2025 | 1.14 | 1.27 | 1.14 | 1.25 | 1.25 | 10.62% | 1,761,419 |
| Jul 15, 2025 | 1.20 | 1.20 | 1.11 | 1.13 | 1.13 | -5.83% | 650,512 |
| Jul 14, 2025 | 1.16 | 1.23 | 1.13 | 1.20 | 1.20 | 1.69% | 697,309 |
| Jul 11, 2025 | 1.12 | 1.19 | 1.04 | 1.18 | 1.18 | 5.83% | 1,059,543 |
| Jul 10, 2025 | 1.17 | 1.18 | 1.05 | 1.12 | 1.12 | -7.08% | 1,803,533 |
| Jul 9, 2025 | 1.31 | 1.31 | 1.10 | 1.20 | 1.20 | -4.00% | 2,491,589 |
| Jul 8, 2025 | 1.03 | 1.27 | 1.00 | 1.25 | 1.25 | 23.76% | 3,761,459 |
| Jul 7, 2025 | 0.90 | 1.03 | 0.85 | 1.01 | 1.01 | 9.79% | 2,627,133 |
| Jul 3, 2025 | 0.80 | 0.96 | 0.77 | 0.92 | 0.92 | 16.81% | 1,535,748 |
| Jul 2, 2025 | 0.75 | 0.79 | 0.71 | 0.79 | 0.79 | 5.00% | 3,079,473 |
| Jul 1, 2025 | 0.81 | 0.81 | 0.74 | 0.75 | 0.75 | -2.98% | 1,032,499 |
| Jun 30, 2025 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | 2.98% | 658,759 |
| Jun 27, 2025 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | 4.25% | 1,599,351 |
| 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 |