Oncolytics Biotech Inc (ONCY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.035 | -4.26829268293 | 0.82 | 0.8886 | 0.78 | 2350361 | 0.84540346 | CS |
| 4 | -0.235 | -23.0392156863 | 1.02 | 1.03 | 0.73001 | 2889349 | 0.83392313 | CS |
| 12 | -0.375 | -32.3275862069 | 1.16 | 1.19 | 0.7101 | 1181434 | 0.86447276 | CS |
| 26 | -0.235 | -23.0392156863 | 1.02 | 1.53 | 0.7101 | 737999 | 0.9521186 | CS |
| 52 | -0.445 | -36.1788617886 | 1.23 | 1.53 | 0.7101 | 510477 | 0.98414495 | CS |
| 156 | -1.105 | -58.4656084656 | 1.89 | 3.3942 | 0.7101 | 409974 | 1.57201441 | CS |
| 260 | -2.755 | -77.8248587571 | 3.54 | 4.83 | 0.7101 | 569828 | 2.20708852 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.7874 | -0.0926 | -10.52 | 0.8179999 | 0.8199 | 0.7705 | 820332 |
| 1737675300 | 0.88 | 0 | 0.00 | 0.88 | 0.88 | 0.88 | 0 |
| 1737588900 | 0.88 | 0.044 | 5.26 | 0.834 | 0.8886 | 0.8186 | 3159955 |
| 1737502500 | 0.836 | 0.045 | 5.69 | 0.8 | 0.8534 | 0.79 | 2274830 |
| 1737156900 | 0.791 | -0.0475 | -5.66 | 0.8199999 | 0.8299 | 0.7824 | 1616299 |
| 1737070500 | 0.8385 | 0.0185001 | 2.26 | 0.78 | 0.8597 | 0.7707 | 2801248 |
| 1736984100 | 0.8199999 | 0.0099999 | 1.23 | 0.7999 | 0.8276 | 0.73001 | 31809536 |
| 1736897700 | 0.81 | -0.0215 | -2.59 | 0.8364 | 0.86 | 0.799 | 336867 |
| 1736811300 | 0.8315 | -0.0381 | -4.38 | 0.85 | 0.8659 | 0.8 | 355823 |
| 1736552100 | 0.8696 | 0.0016 | 0.18 | 0.88 | 0.9 | 0.8371 | 371085 |
| 1736379300 | 0.868 | -0.0465 | -5.08 | 0.91 | 0.9168 | 0.8635 | 473123 |
| 1736292900 | 0.9145 | -0.0157 | -1.69 | 0.9316 | 0.9675 | 0.905 | 296007 |
| 1736206500 | 0.9302 | -0.0297 | -3.09 | 0.9677 | 0.974899 | 0.9252 | 514206 |
| 1735947300 | 0.9599 | 0.0301 | 3.24 | 0.94 | 0.96 | 0.913 | 263641 |
| 1735860900 | 0.9298 | 0.016 | 1.75 | 0.9366 | 0.94 | 0.913 | 249788 |
| 1735688100 | 0.9138 | -0.0161 | -1.73 | 0.93 | 0.9399 | 0.88 | 471638 |
| 1735601700 | 0.9299 | -0.0639 | -6.43 | 0.98 | 0.99 | 0.909 | 579796 |
| 1735342500 | 0.9938 | -0.0071 | -0.71 | 1.02 | 1.03 | 0.94 | 655748 |
| 1735256100 | 1.0008999 | 0.03 | 3.19 | 0.99 | 1.06 | 0.96 | 1141091 |
| 1735077840 | 0.97 | 0.0642 | 7.09 | 0.9499 | 0.9888 | 0.88 | 1483837 |
| 1734996900 | 0.9058 | 0.0748 | 9.00 | 0.8775 | 0.94 | 0.8199999 | 1600555 |
| 1734737700 | 0.831 | -0.0564 | -6.36 | 0.87 | 0.9 | 0.7900009 | 547331 |
| 1734651300 | 0.8874 | 0.1454 | 19.60 | 0.7198 | 0.929999 | 0.7101 | 1199895 |
| 1734564900 | 0.742 | -0.029 | -3.76 | 0.7638 | 0.785 | 0.7296 | 716082 |
| 1734478500 | 0.771 | -0.054 | -6.55 | 0.8 | 0.8199999 | 0.76 | 933000 |
| 1734392100 | 0.825 | 0.0114 | 1.40 | 0.81 | 0.835 | 0.81 | 272826 |
| 1734132900 | 0.8136 | -0.0221 | -2.64 | 0.8351 | 0.8495 | 0.81 | 346677 |
| 1734046500 | 0.8357 | -0.018 | -2.11 | 0.833 | 0.88 | 0.8207 | 403630 |
| 1733960100 | 0.8537 | -0.0053 | -0.62 | 0.86 | 0.8749 | 0.8209999 | 490915 |
| 1733873700 | 0.859 | -0.021 | -2.39 | 0.88 | 0.896271 | 0.85 | 297080 |
| 1733787300 | 0.88 | -0.003 | -0.34 | 0.8998 | 0.9 | 0.87 | 208672 |
| 1733528100 | 0.883 | 0.018 | 2.08 | 0.88 | 0.9 | 0.87 | 311236 |
| 1733441700 | 0.865 | -0.017 | -1.93 | 0.89 | 0.89 | 0.8605 | 332413 |
| 1733355300 | 0.882 | 0.0001 | 0.01 | 0.86 | 0.9 | 0.86 | 471244 |
| 1733268900 | 0.8819 | -0.0278 | -3.06 | 0.9 | 0.92 | 0.87 | 428531 |
| 1733182500 | 0.9097 | -0.0278 | -2.97 | 0.95 | 0.95 | 0.89 | 830398 |
| 1732917840 | 0.9375 | 0.0075 | 0.81 | 0.92 | 0.95 | 0.92 | 109375 |
| 1732750500 | 0.93 | -0.0199 | -2.09 | 0.96 | 0.97 | 0.91 | 153977 |
| 1732664100 | 0.9499 | 0.0149 | 1.59 | 0.95 | 0.9799 | 0.9201 | 136232 |
| 1732577700 | 0.935 | -0.0191 | -2.00 | 0.9501 | 0.96 | 0.93 | 196944 |
| 1732318500 | 0.9541 | -0.0259 | -2.64 | 0.9801 | 0.9999 | 0.935 | 350865 |
| 1732232100 | 0.98 | -0.0185 | -1.85 | 0.9985 | 0.9985 | 0.98 | 289759 |
| 1732145700 | 0.9985 | -0.0615 | -5.80 | 1.07 | 1.09 | 0.9861 | 277995 |
| 1732059300 | 1.06 | 0.07 | 6.53 | 0.98 | 1.075 | 0.98 | 541946 |
| 1731972900 | 0.995 | 0.015 | 1.53 | 0.98 | 1 | 0.9701 | 216474 |
| 1731713700 | 0.98 | -0.03 | -2.97 | 1.03 | 1.03 | 0.9701 | 245250 |
| 1731627300 | 1.01 | -0.02 | -1.94 | 1.04 | 1.06 | 1 | 557071 |
| 1731540900 | 1.03 | -0.09 | -8.04 | 1.1 | 1.1 | 1.01 | 606553 |
| 1731454500 | 1.12 | 0.04 | 3.70 | 1.07 | 1.15 | 1.05 | 551106 |
| 1731368100 | 1.08 | 0.02 | 1.89 | 1.04 | 1.09 | 1.04 | 308922 |
| 1731108900 | 1.06 | -0.01 | -0.93 | 1.06 | 1.08 | 1.01 | 380663 |
| 1731022500 | 1.07 | -0.05 | -4.46 | 1.1 | 1.1101 | 1.07 | 419148 |
| 1730936100 | 1.12 | -0.06 | -5.08 | 1.18 | 1.18 | 1.105 | 390848 |
| 1730849700 | 1.18 | 0.04 | 3.51 | 1.1399999 | 1.18 | 1.1299999 | 103179 |
| 1730763300 | 1.1399999 | -0.04 | -3.39 | 1.12 | 1.18 | 1.12 | 251944 |
| 1730500500 | 1.18 | 0.03 | 2.61 | 1.16 | 1.19 | 1.1299999 | 294730 |
| 1730414100 | 1.15 | -0.05 | -3.77 | 1.19 | 1.19 | 1.12 | 295540 |
| 1730327700 | 1.195 | 0.01 | 0.42 | 1.17 | 1.2 | 1.15 | 258622 |
| 1730241300 | 1.19 | -0.03 | -2.06 | 1.2 | 1.23 | 1.18 | 252885 |
| 1730154900 | 1.215 | -0.01 | -0.41 | 1.23 | 1.23 | 1.17 | 394547 |
| 1729895700 | 1.22 | -0.03 | -2.40 | 1.25 | 1.28 | 1.19 | 430465 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
