Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.9921
+0.0114 (1.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.9751
-0.0170 (-1.71%)
After-hours: Dec 5, 2025, 6:58 PM EST
Oncolytics Biotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 1.16% | 561,587 |
| Dec 4, 2025 | 0.91 | 1.00 | 0.90 | 0.98 | 0.98 | 8.19% | 1,444,299 |
| Dec 3, 2025 | 0.88 | 0.93 | 0.88 | 0.91 | 0.91 | 3.01% | 525,956 |
| Dec 2, 2025 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -6.38% | 1,032,363 |
| Dec 1, 2025 | 1.00 | 1.00 | 0.93 | 0.94 | 0.94 | -5.70% | 894,200 |
| Nov 28, 2025 | 0.87 | 1.01 | 0.86 | 1.00 | 1.00 | -4.15% | 1,418,963 |
| Nov 26, 2025 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.97% | 477,116 |
| Nov 25, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 451,032 |
| Nov 24, 2025 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | 3.00% | 308,798 |
| Nov 21, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | 0.86% | 533,633 |
| Nov 20, 2025 | 1.05 | 1.06 | 0.99 | 0.99 | 0.99 | -4.66% | 785,536 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.01 | 1.04 | 1.04 | 0.97% | 814,662 |
| Nov 18, 2025 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 719,225 |
| Nov 17, 2025 | 1.06 | 1.09 | 1.03 | 1.05 | 1.05 | 0.96% | 916,502 |
| Nov 14, 2025 | 1.07 | 1.11 | 1.03 | 1.04 | 1.04 | -3.70% | 850,346 |
| Nov 13, 2025 | 1.11 | 1.13 | 1.08 | 1.08 | 1.08 | -4.85% | 461,581 |
| Nov 12, 2025 | 1.09 | 1.15 | 1.08 | 1.14 | 1.14 | 5.09% | 441,275 |
| Nov 11, 2025 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | 0.93% | 383,628 |
| Nov 10, 2025 | 1.01 | 1.09 | 1.01 | 1.07 | 1.07 | 4.90% | 649,144 |
| Nov 7, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 0.99% | 503,250 |
| Nov 6, 2025 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | - | 726,129 |
| Nov 5, 2025 | 0.95 | 1.03 | 0.95 | 1.01 | 1.01 | 4.67% | 821,943 |
| Nov 4, 2025 | 1.11 | 1.13 | 0.92 | 0.96 | 0.96 | -11.48% | 2,968,509 |
| Nov 3, 2025 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 1,269,461 |
| Oct 31, 2025 | 1.17 | 1.19 | 1.14 | 1.19 | 1.19 | 2.59% | 553,138 |
| Oct 30, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 379,417 |
| Oct 29, 2025 | 1.23 | 1.23 | 1.14 | 1.17 | 1.17 | -4.10% | 762,832 |
| Oct 28, 2025 | 1.26 | 1.32 | 1.18 | 1.22 | 1.22 | 0.83% | 2,800,775 |
| Oct 27, 2025 | 1.21 | 1.22 | 1.16 | 1.21 | 1.21 | 0.83% | 623,816 |
| Oct 24, 2025 | 1.18 | 1.21 | 1.16 | 1.20 | 1.20 | 1.69% | 624,988 |
| Oct 23, 2025 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | - | 753,816 |
| Oct 22, 2025 | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | 6.31% | 1,079,488 |
| Oct 21, 2025 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 562,459 |
| Oct 20, 2025 | 1.19 | 1.19 | 1.10 | 1.13 | 1.13 | -4.24% | 1,300,999 |
| Oct 17, 2025 | 1.15 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 491,634 |
| Oct 16, 2025 | 1.22 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 735,150 |
| Oct 15, 2025 | 1.20 | 1.26 | 1.19 | 1.21 | 1.21 | - | 727,314 |
| Oct 14, 2025 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 3.42% | 640,135 |
| Oct 13, 2025 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | -2.50% | 1,002,665 |
| Oct 10, 2025 | 1.27 | 1.30 | 1.19 | 1.20 | 1.20 | -3.23% | 1,058,509 |
| Oct 9, 2025 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 921,252 |
| Oct 8, 2025 | 1.34 | 1.36 | 1.27 | 1.28 | 1.28 | -5.19% | 1,620,369 |
| Oct 7, 2025 | 1.35 | 1.39 | 1.33 | 1.35 | 1.35 | -0.74% | 812,611 |
| Oct 6, 2025 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 553,640 |
| Oct 3, 2025 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.82% | 904,360 |
| Oct 2, 2025 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | - | 721,279 |
| Oct 1, 2025 | 1.40 | 1.44 | 1.39 | 1.42 | 1.42 | 1.43% | 650,963 |
| Sep 30, 2025 | 1.41 | 1.45 | 1.38 | 1.40 | 1.40 | -0.71% | 1,181,905 |
| Sep 29, 2025 | 1.33 | 1.51 | 1.33 | 1.41 | 1.41 | 9.30% | 3,850,735 |
| Sep 26, 2025 | 1.24 | 1.30 | 1.20 | 1.29 | 1.29 | 3.20% | 699,920 |