OCX

Oncocyte Historical Data

OCX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2021 3.23 -0.07 -2.12% 3.33 3.3427 3.21 319,804
Oct 18 2021 3.30 -0.10 -2.94% 3.41 3.43 3.30 309,618
Oct 15 2021 3.40 -0.03 -0.87% 3.35 3.435 3.26 727,897
Oct 14 2021 3.43 0.03 0.88% 3.43 3.511 3.39 297,423
Oct 13 2021 3.40 0.03 0.89% 3.38 3.43 3.295 232,946
Oct 12 2021 3.37 0.02 0.6% 3.35 3.40 3.34 213,002
Oct 11 2021 3.35 0.05 1.52% 3.30 3.40 3.26 236,959
Oct 08 2021 3.30 -0.17 -4.9% 3.48 3.48 3.27 543,729
Oct 07 2021 3.47 0.04 1.17% 3.45 3.55 3.3599 410,775
Oct 06 2021 3.43 -0.02 -0.58% 3.37 3.45 3.345 426,500
Oct 05 2021 3.45 0.03 0.88% 3.39 3.49 3.35 467,189
Oct 04 2021 3.42 -0.02 -0.58% 3.39 3.47 3.26 431,091
Oct 01 2021 3.44 -0.12 -3.37% 3.62 3.62 3.32 582,827
Sep 30 2021 3.56 0.03 0.85% 3.68 3.68 3.53 303,894
Sep 29 2021 3.53 -0.08 -2.22% 3.65 3.66 3.50 326,771
Sep 28 2021 3.61 -0.30 -7.67% 3.89 3.89 3.60 449,293
Sep 27 2021 3.91 0.21 5.68% 3.73 3.98 3.67 353,385
Sep 24 2021 3.70 -0.30 -7.5% 3.98 4.00 3.69 365,249
Sep 23 2021 4.00 0.05 1.27% 3.94 4.065 3.92 440,060
Sep 22 2021 3.95 0.08 2.07% 3.89 4.00 3.81 291,000
Sep 21 2021 3.87 0.02 0.52% 3.89 3.99 3.83 318,620
Sep 20 2021 3.85 -0.12 -3.02% 3.87 4.28 3.79 811,928
Sep 17 2021 3.97 0.25 6.72% 3.72 4.08 3.66 2,214,290
Sep 16 2021 3.72 0.09 2.48% 3.65 3.73 3.55 612,179
Sep 15 2021 3.63 -0.02 -0.55% 3.63 3.65 3.50 425,174
Sep 14 2021 3.65 -0.15 -3.95% 3.80 3.80 3.52 575,034
Sep 13 2021 3.80 -0.13 -3.31% 3.98 3.99 3.74 561,467
Sep 10 2021 3.93 -0.10 -2.48% 4.10 4.1407 3.90 434,841
Sep 09 2021 4.03 0.00 0.0% 4.01 4.1364 4.01 202,660
Sep 08 2021 4.03 -0.05 -1.23% 4.05 4.09 3.90 450,128
Sep 07 2021 4.08 -0.12 -2.86% 4.25 4.2966 4.07 256,362
Sep 06 2021 4.20 0.00 +0.00% 4.2268 4.34 4.09 0
Sep 03 2021 4.20 -0.04 -0.94% 4.2268 4.34 4.09 434,183
Sep 02 2021 4.24 0.08 1.92% 4.16 4.29 4.08 313,348
Sep 01 2021 4.16 0.06 1.46% 4.16 4.25 4.08 298,285
Aug 31 2021 4.10 0.05 1.23% 4.03 4.19 3.98 401,318
Aug 30 2021 4.05 -0.15 -3.57% 4.22 4.24 3.99 629,486
Aug 27 2021 4.20 0.19 4.74% 4.03 4.27 4.03 503,670
Aug 26 2021 4.01 -0.09 -2.2% 4.13 4.23 4.00 483,687
Aug 25 2021 4.10 -0.03 -0.73% 4.2832 4.30 4.07 621,773
Aug 24 2021 4.13 -0.04 -0.96% 4.18 4.22 3.95 834,609
Aug 23 2021 4.17 0.03 0.72% 4.1905 4.24 3.92 840,328
Aug 20 2021 4.14 0.15 3.76% 3.99 4.305 3.9724 539,275
Aug 19 2021 3.99 -0.13 -3.16% 4.12 4.12 3.96 494,982
Aug 18 2021 4.12 -0.21 -4.85% 4.27 4.27 3.99 532,161
Aug 17 2021 4.33 0.08 1.88% 4.19 4.38 4.0601 536,992
Aug 16 2021 4.25 -0.23 -5.13% 4.41 4.42 4.11 658,264
Aug 13 2021 4.48 -0.32 -6.67% 4.7689 4.79 4.3889 1,037,655
Aug 12 2021 4.80 0.73 17.94% 4.17 5.48 4.16 8,556,736
Aug 11 2021 4.07 -0.93 -18.6% 4.8933 4.90 3.94 1,910,298
Aug 10 2021 5.00 -0.10 -1.96% 5.09 5.09 4.88 261,205
Aug 09 2021 5.10 -0.08 -1.54% 5.12 5.31 4.97 306,318
Aug 06 2021 5.18 0.32 6.58% 4.87 5.22 4.66 423,626
Aug 05 2021 4.86 0.21 4.52% 4.64 4.935 4.64 347,804
Aug 04 2021 4.65 -0.14 -2.92% 4.85 4.89 4.61 290,388
Aug 03 2021 4.79 -0.20 -4.01% 4.975 5.03 4.55 533,547
Aug 02 2021 4.99 -0.15 -2.92% 5.17 5.33 4.97 234,412
Jul 30 2021 5.14 -0.20 -3.75% 5.26 5.38 5.02 405,174
Jul 29 2021 5.34 0.07 1.33% 5.27 5.48 5.24 193,221
Jul 28 2021 5.27 0.28 5.61% 5.04 5.325 5.03 213,504
Jul 27 2021 4.99 -0.21 -4.04% 5.19 5.22 4.90 379,321
Jul 26 2021 5.20 -0.20 -3.7% 5.33 5.39 5.15 344,692
Jul 23 2021 5.40 -0.07 -1.28% 5.50 5.50 5.23 177,711
Jul 22 2021 5.47 -0.10 -1.8% 5.55 5.61 5.43 94,087


Your Recent History
NASDAQ
OCX
Oncocyte
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.