Oncocyte Corporation (OCX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -4.54545454545 | 2.31 | 2.36 | 2.18 | 61183 | 2.20401875 | CS |
| 4 | -0.475 | -17.723880597 | 2.68 | 2.79 | 1.98 | 126079 | 2.37519031 | CS |
| 12 | -0.675 | -23.4375 | 2.88 | 3.26 | 1.98 | 77876 | 2.62032687 | CS |
| 26 | -0.645 | -22.6315789474 | 2.85 | 3.4799 | 1.98 | 52471 | 2.76758188 | CS |
| 52 | -0.305 | -12.1513944223 | 2.51 | 3.82 | 1.98 | 45870 | 2.77735037 | CS |
| 156 | -44.395 | -95.2682403433 | 46.6 | 46.6 | 1.98 | 240364 | 15.83073964 | CS |
| 260 | -67.595 | -96.840974212 | 69.8 | 125 | 1.98 | 310529 | 43.58240272 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 2.19 | -0.02 | -0.90 | 2.24 | 2.2599999 | 2.18 | 77506 |
| 1734651300 | 2.21 | 0.01 | 0.45 | 2.2799999 | 2.2799999 | 2.18 | 138281 |
| 1734564900 | 2.2 | -0.01 | -0.45 | 2.18 | 2.36 | 2.18 | 50730 |
| 1734478500 | 2.21 | -0.01 | -0.45 | 2.22 | 2.31 | 2.1918 | 16633 |
| 1734392100 | 2.22 | -0.1 | -4.31 | 2.31 | 2.3142 | 2.22 | 22766 |
| 1734132900 | 2.32 | -0.07 | -2.93 | 2.4 | 2.4 | 2.31 | 31024 |
| 1734046500 | 2.39 | 0 | 0.00 | 2.4 | 2.47 | 2.34 | 8128 |
| 1733960100 | 2.39 | -0.11 | -4.40 | 2.4899 | 2.4899 | 2.3301 | 13408 |
| 1733873700 | 2.5 | 0.04 | 1.63 | 2.5356 | 2.5356 | 2.445 | 162411 |
| 1733787300 | 2.46 | 0.01 | 0.41 | 2.46 | 2.54 | 2.43 | 236022 |
| 1733528100 | 2.45 | 0.15 | 6.52 | 2.3 | 2.5 | 2.3 | 44127 |
| 1733441700 | 2.3 | -0.09 | -3.77 | 2.34 | 2.44 | 1.98 | 602066 |
| 1733355300 | 2.39 | -0.02 | -0.62 | 2.37 | 2.45 | 2.325 | 239522 |
| 1733268900 | 2.4049999 | -0.05 | -1.84 | 2.48 | 2.54 | 2.38 | 19874 |
| 1733182500 | 2.45 | 0.02 | 0.82 | 2.36 | 2.48 | 2.34 | 38260 |
| 1732917840 | 2.43 | -0.01 | -0.21 | 2.445 | 2.5 | 2.32 | 328516 |
| 1732750500 | 2.435 | -0.1 | -3.75 | 2.5 | 2.5868 | 2 | 286337 |
| 1732664100 | 2.5299999 | -0.11 | -4.17 | 2.72 | 2.79 | 2.5 | 71368 |
| 1732577700 | 2.64 | -0.07 | -2.58 | 2.68 | 2.74 | 2.62 | 8521 |
| 1732318500 | 2.71 | 0.04 | 1.50 | 2.688 | 2.7985 | 2.6499 | 45842 |
| 1732232100 | 2.67 | -0.08 | -2.91 | 2.65 | 2.75 | 2.5849 | 10083 |
| 1732145700 | 2.75 | 0.2 | 7.84 | 2.59 | 2.7799999 | 2.59 | 24407 |
| 1732059300 | 2.55 | -0.08 | -3.04 | 2.645 | 2.68 | 2.5258 | 26305 |
| 1731972900 | 2.63 | 0.02 | 0.77 | 2.645 | 2.69 | 2.63 | 6504 |
| 1731713700 | 2.61 | -0.19 | -6.79 | 2.81 | 2.81 | 2.6 | 57258 |
| 1731627300 | 2.8 | -0.14 | -4.76 | 2.94 | 2.9881 | 2.7 | 1040986 |
| 1731540900 | 2.94 | -0.06 | -2.00 | 2.97 | 3 | 2.8102 | 29476 |
| 1731454500 | 3 | 0.1 | 3.45 | 2.94 | 3.04 | 2.91 | 155018 |
| 1731368100 | 2.9 | 0.04 | 1.40 | 2.79 | 2.95 | 2.79 | 25002 |
| 1731108900 | 2.86 | 0.04 | 1.42 | 2.8426 | 2.91 | 2.725 | 20675 |
| 1731022500 | 2.82 | -0.02 | -0.70 | 2.875 | 2.9 | 2.82 | 11047 |
| 1730936100 | 2.84 | -0.08 | -2.74 | 2.81 | 2.92 | 2.75 | 29143 |
| 1730849700 | 2.92 | 0.02 | 0.69 | 2.925 | 2.96 | 2.85 | 21541 |
| 1730763300 | 2.9 | -0.1 | -3.33 | 2.99 | 2.99 | 2.8849999 | 21510 |
| 1730500500 | 3 | -0.03 | -0.99 | 3.0299999 | 3.04 | 2.9001 | 27208 |
| 1730414100 | 3.0299999 | 0.01 | 0.33 | 3.0059999 | 3.0684999 | 2.988 | 10929 |
| 1730327700 | 3.02 | -0.08 | -2.58 | 3.05 | 3.08 | 2.997 | 3892 |
| 1730241300 | 3.1 | 0 | 0.00 | 3.05 | 3.11 | 3.02 | 19993 |
| 1730154900 | 3.1 | 0.06 | 1.97 | 3.02 | 3.16 | 3 | 33872 |
| 1729895700 | 3.04 | -0.01 | -0.33 | 3.06 | 3.14 | 3.0214 | 2477 |
| 1729809300 | 3.05 | -0.1 | -3.17 | 3.2 | 3.2 | 3.04 | 62826 |
| 1729722900 | 3.15 | 0.07 | 2.27 | 3.08 | 3.15 | 3.04 | 19099 |
| 1729636500 | 3.08 | -0.04 | -1.28 | 3.13 | 3.13 | 3.04 | 11268 |
| 1729550100 | 3.12 | -0.01 | -0.32 | 3.2 | 3.2 | 3.04 | 11316 |
| 1729290900 | 3.13 | 0.01 | 0.32 | 3.12 | 3.1499 | 2.99 | 10237 |
| 1729204500 | 3.12 | 0.01 | 0.32 | 3.0299999 | 3.2564 | 2.9912 | 10831 |
| 1729118100 | 3.11 | -0.01 | -0.32 | 3.2599999 | 3.2599999 | 3.0275 | 91315 |
| 1729031700 | 3.12 | 0 | 0.00 | 3.09 | 3.2 | 3.027 | 30447 |
| 1728945300 | 3.12 | 0.07 | 2.30 | 3.0099999 | 3.1938 | 3 | 23660 |
| 1728686100 | 3.05 | -0.05 | -1.61 | 3.15 | 3.15 | 2.98 | 32329 |
| 1728599700 | 3.1 | 0.03 | 0.98 | 3.15 | 3.15 | 2.95 | 29307 |
| 1728513300 | 3.07 | 0.03 | 0.99 | 3.11 | 3.11 | 2.9602 | 38094 |
| 1728426900 | 3.04 | 0.03 | 1.00 | 3.05 | 3.15 | 2.965 | 33310 |
| 1728340500 | 3.0099999 | 0.12 | 4.15 | 3.04 | 3.1 | 2.975 | 78289 |
| 1728081300 | 2.89 | -0.09 | -3.02 | 2.94 | 2.9548 | 2.85 | 24985 |
| 1727994900 | 2.98 | -0.07 | -2.30 | 3.1455 | 3.18 | 2.94 | 35267 |
| 1727908500 | 3.05 | 0.06 | 2.01 | 2.9 | 3.05 | 2.84 | 11818 |
| 1727822100 | 2.99 | 0.14 | 4.91 | 2.8 | 2.99 | 2.8 | 6348 |
| 1727735520 | 2.85 | -0.03 | -1.04 | 2.88 | 2.94 | 2.815 | 15271 |
| 1727476500 | 2.88 | -0.09 | -3.03 | 2.93 | 2.9869 | 2.84 | 10293 |
| 1727390100 | 2.97 | 0.04 | 1.37 | 2.9 | 3.04 | 2.82 | 15591 |
| 1727303700 | 2.93 | -0.07 | -2.33 | 2.97 | 3.0099999 | 2.87 | 16661 |
| 1727217300 | 3 | -0.15 | -4.76 | 3.1 | 3.2 | 2.899 | 41141 |
| 1727130900 | 3.15 | -0.19 | -5.69 | 3.29 | 3.34 | 3.095 | 7077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
