Skip to main content

Oncolytics Biotech Inc (TSX: ONC )

1.450 +0.070 (+5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.200 2.200 2.010 2.140 120,728 -0.07(-3.17%)
Nov 29, 2021 2.300 2.300 2.200 2.210 63,011 -0.02(-0.90%)
Nov 26, 2021 2.220 2.370 2.220 2.230 77,812 -0.06(-2.62%)
Nov 25, 2021 2.270 2.390 2.200 2.290 84,775 -0.07(-2.97%)
Nov 24, 2021 2.280 2.390 2.240 2.360 88,791 +0.07(+3.06%)
Nov 23, 2021 2.380 2.400 2.260 2.290 86,739 -0.10(-4.18%)
Nov 22, 2021 2.200 2.400 2.170 2.390 121,177 +0.20(+9.13%)
Nov 19, 2021 2.140 2.230 2.140 2.190 78,529 -0.03(-1.35%)
Nov 18, 2021 2.320 2.240 2.200 2.220 120,363 -0.12(-5.13%)
Nov 17, 2021 2.330 2.350 2.300 2.340 41,136 +0.01(+0.43%)
Nov 16, 2021 2.350 2.380 2.310 2.330 105,987 -0.06(-2.51%)
Nov 15, 2021 2.470 2.480 2.370 2.390 149,653 -0.10(-4.02%)
Nov 12, 2021 2.510 2.520 2.480 2.490 27,056 -0.01(-0.40%)
Nov 11, 2021 2.530 2.530 2.460 2.500 49,676 -0.03(-1.19%)
Nov 10, 2021 2.520 2.530 92,179 -0.06(-2.32%)
Nov 09, 2021 2.580 2.620 2.500 2.590 80,205 +0.00(+0.00%)
Nov 08, 2021 2.630 2.630 2.530 2.590 82,969 -0.03(-1.15%)
Nov 05, 2021 2.590 2.650 2.560 2.620 59,177 +0.06(+2.34%)
Nov 04, 2021 2.630 2.640 2.550 2.560 76,971 -0.07(-2.66%)
Nov 03, 2021 2.720 2.720 2.620 2.630 61,289 -0.04(-1.50%)
Nov 02, 2021 2.720 2.720 2.610 2.670 33,698 -0.05(-1.84%)
Nov 01, 2021 2.540 2.740 2.550 2.720 91,157 +0.17(+6.67%)
Oct 29, 2021 2.520 2.580 2.490 2.550 33,140 -0.03(-1.16%)
Oct 28, 2021 2.520 2.590 2.510 2.580 37,040 +0.04(+1.57%)
Oct 27, 2021 2.620 2.620 2.510 2.540 57,810 -0.07(-2.68%)
Oct 26, 2021 2.720 2.610 79,111 -0.09(-3.33%)
Oct 25, 2021 2.770 2.820 2.700 2.700 61,770 -0.09(-3.23%)
Oct 22, 2021 2.840 2.840 2.730 2.790 45,327 -0.04(-1.41%)
Oct 21, 2021 2.860 2.920 2.800 2.830 41,713 -0.02(-0.70%)
Oct 20, 2021 2.760 2.870 2.740 2.850 60,130 +0.09(+3.26%)
Oct 19, 2021 2.740 2.800 2.620 2.760 65,655 +0.08(+2.99%)
Oct 18, 2021 2.760 2.780 2.640 2.680 56,855 -0.07(-2.55%)
Oct 15, 2021 2.740 2.780 2.670 2.750 51,306 +0.05(+1.85%)
Oct 14, 2021 2.660 2.730 2.630 2.700 54,075 +0.05(+1.89%)
Oct 13, 2021 2.670 2.670 2.600 2.650 37,101 -0.01(-0.38%)
Oct 12, 2021 2.490 2.660 2.440 2.660 60,907 +0.23(+9.47%)
Oct 08, 2021 2.430 2.430 2.430 0 +0.01(+0.41%)
Oct 07, 2021 2.410 2.470 2.390 2.420 43,926 -0.01(-0.41%)
Oct 06, 2021 2.420 2.470 2.390 2.430 59,394 -0.02(-0.82%)
Oct 05, 2021 2.420 2.470 2.380 2.450 65,928 +0.07(+2.94%)
Oct 04, 2021 2.490 2.490 2.360 2.380 89,859 -0.12(-4.80%)
Oct 01, 2021 2.610 2.650 2.440 2.500 236,414 -0.14(-5.30%)
Sep 30, 2021 2.660 2.660 2.600 2.640 13,605 +0.01(+0.38%)
Sep 29, 2021 2.750 2.750 2.600 2.630 76,572 -0.05(-1.87%)
Sep 28, 2021 2.700 2.730 2.660 2.680 41,215 -0.05(-1.83%)
Sep 27, 2021 2.690 2.810 2.680 2.730 86,353 -0.01(-0.36%)
Sep 24, 2021 2.760 2.760 2.690 2.740 33,049 +0.01(+0.37%)
Sep 23, 2021 2.750 2.790 2.710 2.730 24,569 -0.03(-1.09%)
Sep 22, 2021 2.740 2.800 2.740 2.760 38,475 +0.06(+2.22%)
Sep 21, 2021 2.700 2.730 2.670 2.700 45,825 +0.08(+3.05%)
Sep 20, 2021 2.560 2.760 2.550 2.620 65,454 -0.06(-2.24%)
Sep 17, 2021 2.630 2.680 2.550 2.680 30,645 +0.09(+3.47%)
Sep 16, 2021 2.570 2.610 2.440 2.590 94,475 +0.05(+1.97%)
Sep 15, 2021 2.690 2.690 2.520 2.540 80,570 -0.09(-3.42%)
Sep 14, 2021 2.710 2.710 2.600 2.630 33,170 -0.04(-1.50%)
Sep 13, 2021 2.750 2.750 2.640 2.670 47,742 -0.04(-1.48%)
Sep 10, 2021 2.790 2.790 2.640 2.710 34,444 -0.01(-0.37%)
Sep 09, 2021 2.680 2.730 2.670 2.720 41,924 +0.04(+1.49%)
Sep 08, 2021 2.730 2.740 2.620 2.680 52,890 -0.05(-1.83%)
Sep 07, 2021 2.800 2.870 2.730 2.730 112,687 -0.10(-3.53%)
Sep 03, 2021 2.830 2.830 2.830 0 -0.02(-0.70%)
Sep 02, 2021 2.920 2.920 2.810 2.850 34,618 -0.03(-1.04%)
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.