Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncolytics Biotech Inc (TSX: ONC )

1.530 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.580 2.870 2.580 2.720 55,986 +0.16(+6.25%)
Jan 30, 2019 2.510 2.580 2.510 2.560 12,566 -0.05(-1.92%)
Jan 29, 2019 2.680 2.700 2.540 2.610 34,627 -0.07(-2.61%)
Jan 28, 2019 2.650 2.690 2.630 2.680 10,526 -0.02(-0.74%)
Jan 25, 2019 2.610 2.700 2.600 2.700 8,597 +0.09(+3.45%)
Jan 24, 2019 2.670 2.700 2.600 2.610 10,090 -0.05(-1.88%)
Jan 23, 2019 2.690 2.750 2.650 2.660 32,548 +0.00(+0.00%)
Jan 22, 2019 2.940 2.940 2.610 2.660 14,090 -0.21(-7.32%)
Jan 21, 2019 2.720 2.870 2.660 2.870 10,051 +0.19(+7.09%)
Jan 18, 2019 2.620 2.700 2.600 2.680 24,347 -0.01(-0.37%)
Jan 17, 2019 2.700 2.770 2.640 2.690 17,567 -0.03(-1.10%)
Jan 16, 2019 2.880 2.900 2.650 2.720 39,702 -0.15(-5.23%)
Jan 15, 2019 2.980 2.980 2.810 2.870 39,379 +0.03(+1.06%)
Jan 14, 2019 2.750 2.900 2.660 2.840 28,387 +0.11(+4.03%)
Jan 11, 2019 2.800 2.870 2.640 2.730 43,832 -0.12(-4.21%)
Jan 10, 2019 3.100 3.100 2.750 2.850 60,393 -0.16(-5.32%)
Jan 09, 2019 3.090 3.120 2.900 3.010 31,567 -0.10(-3.22%)
Jan 08, 2019 3.200 3.250 3.000 3.110 50,790 +0.05(+1.63%)
Jan 07, 2019 2.990 3.200 2.870 3.060 75,172 +0.12(+4.08%)
Jan 04, 2019 2.700 2.940 2.700 2.940 35,394 +0.28(+10.53%)
Jan 03, 2019 2.890 2.890 2.620 2.660 27,465 -0.18(-6.34%)
Jan 02, 2019 2.450 2.880 2.430 2.840 41,550 +0.33(+13.15%)
Dec 31, 2018 2.510 2.510 2.510 0 +0.05(+2.03%)
Dec 28, 2018 2.400 2.470 2.370 2.460 14,558 +0.08(+3.36%)
Dec 27, 2018 2.260 2.550 2.260 2.380 27,426 +0.03(+1.28%)
Dec 24, 2018 2.350 2.350 2.350 0 -0.03(-1.26%)
Dec 21, 2018 2.410 2.500 2.300 2.380 19,327 -0.08(-3.25%)
Dec 20, 2018 2.620 2.700 2.350 2.460 52,076 -0.10(-3.91%)
Dec 19, 2018 2.490 2.610 2.490 2.560 9,700 +0.03(+1.19%)
Dec 18, 2018 2.510 2.630 2.490 2.530 29,670 -0.03(-1.17%)
Dec 17, 2018 2.670 2.740 2.550 2.560 19,849 -0.17(-6.23%)
Dec 14, 2018 2.820 2.830 2.650 2.730 23,849 -0.02(-0.73%)
Dec 13, 2018 3.010 3.010 2.750 2.750 18,207 -0.22(-7.41%)
Dec 12, 2018 3.090 3.130 2.600 2.970 27,909 +0.22(+8.00%)
Dec 11, 2018 2.800 2.960 2.600 2.750 70,885 +0.02(+0.73%)
Dec 10, 2018 2.950 2.960 2.700 2.730 34,786 -0.21(-7.14%)
Dec 07, 2018 2.970 3.030 2.880 2.940 50,619 -0.06(-2.00%)
Dec 06, 2018 3.050 3.070 2.950 3.000 26,621 -0.19(-5.96%)
Dec 05, 2018 3.020 3.200 2.970 3.190 17,847 +0.02(+0.63%)
Dec 04, 2018 3.350 3.360 3.130 3.170 35,173 -0.20(-5.93%)
Dec 03, 2018 3.440 3.440 3.200 3.370 21,510 -0.13(-3.71%)
Nov 30, 2018 3.300 3.520 3.300 3.500 14,655 +0.21(+6.38%)
Nov 29, 2018 3.430 3.600 3.250 3.290 28,847 -0.15(-4.36%)
Nov 28, 2018 3.160 3.540 3.110 3.440 22,360 +0.23(+7.17%)
Nov 27, 2018 3.020 3.210 2.820 3.210 45,491 +0.18(+5.94%)
Nov 26, 2018 3.240 3.280 3.030 3.030 17,501 -0.17(-5.31%)
Nov 23, 2018 3.220 3.240 3.120 3.200 12,000 +0.01(+0.31%)
Nov 22, 2018 3.150 3.300 3.150 3.190 5,615 +0.01(+0.31%)
Nov 21, 2018 3.210 3.230 3.150 3.180 11,842 -0.02(-0.63%)
Nov 20, 2018 3.260 3.320 3.180 3.200 14,506 -0.13(-3.90%)
Nov 19, 2018 3.420 3.460 3.200 3.330 18,410 -0.09(-2.63%)
Nov 16, 2018 3.250 3.630 3.250 3.420 10,571 -0.19(-5.26%)
Nov 15, 2018 3.620 3.650 3.510 3.610 14,505 -0.02(-0.55%)
Nov 14, 2018 3.150 3.630 3.150 3.630 38,428 +0.50(+15.97%)
Nov 13, 2018 3.450 3.450 3.100 3.130 52,947 -0.35(-10.06%)
Nov 12, 2018 3.540 3.610 3.330 3.480 31,000 -0.03(-0.85%)
Nov 09, 2018 3.660 3.690 3.460 3.510 31,272 -0.10(-2.77%)
Nov 08, 2018 3.700 3.800 3.550 3.610 24,176 -0.14(-3.73%)
Nov 07, 2018 3.650 3.790 3.610 3.750 13,094 +0.11(+3.02%)
Nov 06, 2018 3.740 3.870 3.630 3.640 14,899 -0.05(-1.36%)
Nov 05, 2018 3.770 3.790 3.550 3.690 19,737 +0.04(+1.10%)
Nov 02, 2018 3.880 3.880 3.610 3.650 14,469 -0.16(-4.20%)
Nov 01, 2018 4.110 4.120 3.670 3.810 47,498 -0.24(-5.93%)
Oct 31, 2018 3.550 4.080 3.510 4.050 11,563 +0.47(+13.13%)
Oct 30, 2018 3.520 3.620 3.410 3.580 20,957 +0.06(+1.70%)
Oct 29, 2018 4.390 4.390 3.500 3.520 68,528 -0.36(-9.28%)
Oct 26, 2018 3.500 3.930 3.500 3.880 35,292 +0.32(+8.99%)
Oct 25, 2018 3.860 3.860 3.440 3.560 54,538 -0.30(-7.77%)
Oct 24, 2018 4.010 4.090 3.850 3.860 44,640 -0.21(-5.16%)
Oct 23, 2018 4.120 4.280 4.030 4.070 97,461 -0.17(-4.01%)
Oct 22, 2018 4.550 4.550 4.050 4.240 160,230 +0.10(+2.42%)
Oct 19, 2018 4.320 4.440 4.100 4.140 29,323 -0.17(-3.94%)
Oct 18, 2018 4.500 4.620 4.280 4.310 49,583 -0.02(-0.46%)
Oct 17, 2018 4.430 4.520 4.230 4.330 19,019 -0.06(-1.37%)
Oct 16, 2018 4.210 4.410 4.000 4.390 36,894 +0.17(+4.03%)
Oct 15, 2018 4.220 4.310 4.100 4.220 39,239 -0.21(-4.74%)
Oct 12, 2018 4.640 4.700 4.370 4.430 31,526 -0.12(-2.64%)
Oct 11, 2018 4.450 4.620 4.400 4.550 34,547 +0.12(+2.71%)
Oct 10, 2018 4.650 4.650 4.300 4.430 42,269 -0.20(-4.32%)
Oct 09, 2018 4.940 4.940 4.600 4.630 58,104 -0.38(-7.58%)
Oct 05, 2018 5.010 5.010 5.010 0 -0.14(-2.72%)
Oct 04, 2018 5.200 5.250 5.130 5.150 21,029 -0.08(-1.53%)
Oct 03, 2018 5.330 5.470 5.150 5.230 22,207 -0.04(-0.76%)
Oct 02, 2018 5.020 5.340 5.020 5.270 21,794 +0.12(+2.33%)
Oct 01, 2018 4.970 5.390 4.900 5.150 75,584 +0.19(+3.83%)
Sep 28, 2018 5.200 5.210 4.940 4.960 33,776 -0.25(-4.80%)
Sep 27, 2018 5.300 5.300 5.120 5.210 18,363 -0.03(-0.57%)
Sep 26, 2018 5.270 5.360 5.220 5.240 30,325 +0.02(+0.38%)
Sep 25, 2018 5.500 5.500 5.210 5.220 50,240 -0.16(-2.97%)
Sep 24, 2018 5.500 5.500 5.310 5.380 10,531 +0.00(+0.00%)
Sep 21, 2018 5.730 5.800 5.250 5.380 83,950 -0.29(-5.11%)
Sep 20, 2018 5.360 6.000 5.360 5.670 40,493 +0.20(+3.66%)
Sep 19, 2018 5.780 5.890 5.470 5.470 36,050 -0.23(-4.04%)
Sep 18, 2018 5.880 5.880 5.610 5.700 33,010 -0.16(-2.73%)
Sep 17, 2018 6.500 6.510 5.700 5.860 101,748 -0.62(-9.57%)
Sep 14, 2018 5.560 6.520 5.560 6.480 66,339 +0.71(+12.31%)
Sep 13, 2018 5.450 6.060 5.450 5.770 59,155 +0.44(+8.26%)
Sep 12, 2018 5.300 5.450 5.160 5.330 22,799 +0.00(+0.00%)
Sep 11, 2018 5.510 5.510 5.260 5.330 17,519 -0.21(-3.79%)
Sep 10, 2018 6.290 6.290 5.490 5.540 35,992 -0.46(-7.67%)
Sep 07, 2018 5.500 6.000 5.330 6.000 54,165 +0.59(+10.91%)
Sep 06, 2018 5.160 5.490 5.160 5.410 19,000 +0.32(+6.29%)
Sep 05, 2018 5.130 5.370 5.000 5.090 19,900 -0.06(-1.17%)
Sep 04, 2018 5.450 5.480 5.130 5.150 13,425 -0.31(-5.68%)
Aug 31, 2018 5.460 5.460 5.460 0 +0.20(+3.80%)
Aug 30, 2018 5.500 5.500 5.260 5.260 9,356 +0.01(+0.19%)
Aug 29, 2018 5.350 5.350 5.250 5.250 21,647 -0.04(-0.76%)
Aug 28, 2018 5.840 5.840 5.250 5.290 15,211 -0.18(-3.29%)
Aug 27, 2018 5.620 5.620 5.390 5.470 15,338 -0.08(-1.44%)
Aug 24, 2018 5.770 5.820 5.450 5.550 33,397 -0.27(-4.64%)
Aug 23, 2018 5.870 5.940 5.770 5.820 7,350 -0.10(-1.69%)
Aug 22, 2018 6.010 6.010 5.810 5.920 10,452 +0.04(+0.68%)
Aug 21, 2018 6.120 6.140 5.690 5.880 31,602 +0.08(+1.38%)
Aug 20, 2018 5.650 6.130 5.650 5.800 14,445 +0.09(+1.58%)
Aug 17, 2018 5.590 5.720 5.590 5.710 7,361 +0.12(+2.15%)
Aug 16, 2018 5.800 5.830 5.540 5.590 13,694 -0.24(-4.12%)
Aug 15, 2018 6.200 6.350 5.780 5.830 13,447 -0.40(-6.42%)
Aug 14, 2018 6.520 6.540 6.160 6.230 12,434 -0.17(-2.66%)
Aug 13, 2018 6.760 6.760 6.000 6.400 34,098 +0.02(+0.31%)
Aug 10, 2018 5.860 6.380 5.810 6.380 29,727 +0.74(+13.12%)
Aug 09, 2018 5.410 5.640 5.410 5.640 13,521 +0.15(+2.73%)
Aug 08, 2018 5.660 5.750 5.230 5.490 51,405 -0.29(-5.02%)
Aug 07, 2018 5.800 5.950 5.620 5.780 27,519 +0.07(+1.23%)
Aug 03, 2018 5.710 5.710 5.710 0 -0.54(-8.64%)
Aug 02, 2018 6.440 6.440 6.210 6.250 2,056 +0.01(+0.16%)
Aug 01, 2018 6.350 6.500 6.230 6.240 4,261 -0.26(-4.00%)
Jul 31, 2018 6.480 6.630 6.250 6.500 12,291 +0.29(+4.67%)
Jul 30, 2018 6.270 6.270 6.120 6.210 6,520 -0.11(-1.74%)
Jul 27, 2018 6.420 6.460 6.200 6.320 11,949 -0.13(-2.02%)
Jul 26, 2018 6.520 6.590 6.400 6.450 8,725 -0.18(-2.71%)
Jul 25, 2018 6.670 6.760 6.530 6.630 14,765 -0.04(-0.60%)
Jul 24, 2018 6.850 6.970 6.670 6.670 9,613 -0.22(-3.19%)
Jul 23, 2018 7.130 7.130 6.800 6.890 6,117 -0.02(-0.29%)
Jul 20, 2018 7.000 7.050 6.810 6.910 6,880 -0.16(-2.26%)
Jul 19, 2018 7.080 7.170 6.950 7.070 4,326 +0.17(+2.46%)
Jul 18, 2018 7.080 7.100 6.900 6.900 11,138 -0.22(-3.09%)
Jul 17, 2018 7.380 7.380 7.040 7.120 9,000 +0.02(+0.28%)
Jul 16, 2018 7.120 7.330 7.100 7.100 5,114 +0.00(+0.00%)
Jul 13, 2018 7.250 7.250 7.090 7.100 7,865 -0.19(-2.61%)
Jul 12, 2018 7.520 7.520 7.290 7.290 7,053 -0.28(-3.70%)
Jul 11, 2018 7.460 7.800 7.350 7.570 17,538 +0.13(+1.75%)
Jul 10, 2018 7.850 7.900 7.400 7.440 12,295 -0.37(-4.74%)
Jul 09, 2018 7.500 8.000 7.450 7.810 34,056 +0.46(+6.26%)
Jul 06, 2018 7.100 7.350 7.080 7.350 14,305 +0.24(+3.38%)
Jul 05, 2018 6.810 7.140 6.800 7.110 7,636 +0.21(+3.04%)
Jul 04, 2018 7.150 7.150 6.900 6.900 6,637 -0.25(-3.50%)
Jul 03, 2018 7.150 7.210 7.100 7.150 5,861 +0.10(+1.42%)
Jun 29, 2018 7.050 7.050 7.050 0 -0.03(-0.42%)
Jun 28, 2018 6.610 7.100 6.600 7.080 32,996 +0.47(+7.11%)
Jun 27, 2018 7.050 7.100 6.600 6.610 43,332 -0.54(-7.55%)
Jun 26, 2018 7.450 7.580 7.110 7.150 29,577 -0.32(-4.28%)
Jun 25, 2018 7.760 7.800 7.410 7.470 19,272 -0.31(-3.98%)
Jun 22, 2018 7.950 7.950 7.720 7.780 4,746 +0.05(+0.65%)
Jun 21, 2018 7.830 7.920 7.730 7.730 6,796 -0.12(-1.53%)
Jun 20, 2018 7.960 7.960 7.800 7.850 17,637 -0.14(-1.75%)
Jun 19, 2018 8.020 8.020 7.900 7.990 12,719 -0.04(-0.50%)
Jun 18, 2018 8.140 8.150 7.990 8.030 12,983 -0.12(-1.47%)
Jun 15, 2018 8.110 8.110 8.150 12,623 +0.04(+0.49%)
Jun 14, 2018 8.280 8.370 7.680 8.110 24,600 -0.15(-1.82%)
Jun 13, 2018 8.590 8.630 8.200 8.260 24,166 -0.35(-4.07%)
Jun 12, 2018 9.050 9.100 8.500 8.610 39,752 -0.47(-5.18%)
Jun 11, 2018 9.060 9.220 9.050 9.080 11,440 +0.04(+0.44%)
Jun 08, 2018 9.320 9.330 8.750 9.040 16,316 -0.25(-2.69%)
Jun 07, 2018 10.00 10.00 9.230 9.290 17,445 +0.07(+0.76%)
Jun 06, 2018 9.400 9.220 31,516 +0.69(+8.09%)
Jun 05, 2018 8.480 8.700 8.000 8.530 45,779 +0.46(+5.70%)
Jun 04, 2018 8.110 8.250 7.930 8.070 21,539 -0.08(-0.98%)
Jun 01, 2018 7.850 8.270 7.500 8.150 228,922 -0.05(-0.61%)
May 31, 2018 9.890 9.890 7.630 8.200 212,832 -1.51(-15.55%)
May 30, 2018 9.980 9.980 9.700 9.710 27,452 +0.05(+0.52%)
May 29, 2018 9.990 10.00 9.660 9.660 30,164 -0.24(-2.42%)
May 28, 2018 10.38 10.38 9.230 9.900 14,885 -0.23(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.