ONCS

OncoSec Medical Historical Data

ONCS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 24 2022 0.7868 -0.0732 -8.51% 0.85 0.903 0.7868 60,619
Jun 23 2022 0.86 -0.04 -4.44% 0.9048 0.9048 0.86 38,151
Jun 22 2022 0.90 0.0296 3.4% 0.8821 0.92 0.80 45,377
Jun 21 2022 0.8704 0.0304 3.62% 0.88 0.94 0.82 23,385
Jun 20 2022 0.84 0.00 +0.00% 0.85 0.85 0.80 0
Jun 17 2022 0.84 0.017 2.07% 0.85 0.85 0.80 15,355
Jun 16 2022 0.823 0.023 2.87% 0.87 0.87 0.79 8,832
Jun 15 2022 0.80 -0.0021 -0.26% 0.83 0.90 0.76 30,648
Jun 14 2022 0.8021 -0.008 -0.99% 0.81 0.8344 0.79 21,012
Jun 13 2022 0.8101 -0.0414 -4.86% 0.80 0.90 0.7901 11,269
Jun 10 2022 0.8515 -0.0159 -1.83% 0.90 0.90 0.839301 13,523
Jun 09 2022 0.8674 -0.0286 -3.19% 0.91 0.9293 0.8674 49,812
Jun 08 2022 0.896 0.054 6.41% 0.87 0.90 0.800001 24,451
Jun 07 2022 0.842 -0.016 -1.86% 0.87 0.89 0.812 16,782
Jun 06 2022 0.858 0.0509 6.31% 0.82 0.8896 0.80 20,061
Jun 03 2022 0.8071 -0.0241 -2.9% 0.83 0.8714 0.805 15,347
Jun 02 2022 0.8312 0.0012 0.14% 0.83 0.887 0.796 14,828
Jun 01 2022 0.83 -0.0127 -1.51% 0.88 0.88 0.81 11,667
May 31 2022 0.8427 -0.0373 -4.24% 0.83 0.88 0.826 71,338
May 30 2022 0.88 0.00 0.0% 0.88 0.88 0.88 0
May 27 2022 0.88 0.0298 3.51% 0.8291 0.9095 0.825601 40,259
May 26 2022 0.8502 0.0497 6.21% 0.81 0.86 0.80 23,082
May 25 2022 0.8005 -0.0195 -2.38% 0.819 0.82 0.780101 68,726
May 24 2022 0.82 -0.03 -3.53% 0.82 0.829899 0.80 10,313
May 23 2022 0.85 0.08 10.39% 0.7888 0.8999 0.7697 21,007
May 20 2022 0.77 0.03 4.05% 0.77 0.7797 0.73 36,180
May 19 2022 0.74 0.0011 0.15% 0.74 0.7698 0.73 52,105
May 18 2022 0.7389 0.0045 0.61% 0.733 0.7698 0.73 14,661
May 17 2022 0.7344 0.0314 4.47% 0.71 0.7573 0.71 24,249
May 16 2022 0.703 -0.022 -3.03% 0.7126 0.738 0.69 39,760
May 13 2022 0.725 0.025 3.57% 0.68 0.769899 0.67 35,458
May 12 2022 0.70 0.0026 0.37% 0.72 0.7563 0.6999 201,591
May 11 2022 0.6974 -0.0486 -6.51% 0.74 0.8198 0.6801 94,452
May 10 2022 0.746 -0.0313 -4.03% 0.85 0.85 0.7356 88,420
May 09 2022 0.7773 -0.0576 -6.9% 0.81 0.85 0.74 106,926
May 06 2022 0.8349 -0.015 -1.76% 0.84 0.864 0.8049 29,568
May 05 2022 0.8499 -0.0201 -2.31% 0.856 0.8611 0.821 31,971
May 04 2022 0.87 0.01 1.16% 0.872 0.88 0.8236 46,365
May 03 2022 0.86 0.0172 2.04% 0.82 0.86 0.81 27,157
May 02 2022 0.8428 -0.0069 -0.81% 0.83 0.90 0.8275 26,676
Apr 29 2022 0.8497 0.0695 8.91% 0.8298 0.888 0.7935 281,339
Apr 28 2022 0.7802 -0.0065 -0.83% 0.82 0.82 0.7618 92,624
Apr 27 2022 0.7867 -0.0158 -1.97% 0.83 0.83 0.7608 43,619
Apr 26 2022 0.8025 -0.0594 -6.89% 0.85 0.85 0.76 79,726
Apr 25 2022 0.8619 0.0519 6.41% 0.85 0.95 0.8294 114,335
Apr 22 2022 0.81 -0.09 -10.0% 0.90 0.90 0.81 101,718
Apr 21 2022 0.90 -0.0801 -8.17% 1.00 1.02 0.85 97,184
Apr 20 2022 0.9801 -0.0051 -0.52% 0.94 0.9998 0.94 25,455
Apr 19 2022 0.9852 -0.0548 -5.27% 1.05 1.0667 0.9768 141,280
Apr 18 2022 1.04 0.00 0.0% 1.02 1.06 1.02 56,800
Apr 15 2022 1.04 0.00 0.0% 1.04 1.04 1.04 0
Apr 14 2022 1.04 -0.06 -5.45% 1.07 1.07 1.00 93,581
Apr 13 2022 1.10 0.04 3.77% 1.08 1.10 1.0501 30,944
Apr 12 2022 1.06 0.00 0.0% 1.03 1.09 1.03 64,633
Apr 11 2022 1.06 0.00 0.0% 1.08 1.10 1.018 102,629
Apr 08 2022 1.06 -0.06 -5.36% 1.13 1.17 1.05 25,731
Apr 07 2022 1.12 -0.04 -3.45% 1.17 1.19 1.11 46,259
Apr 06 2022 1.16 0.01 0.87% 1.15 1.20 1.07 195,761
Apr 05 2022 1.15 -0.03 -2.54% 1.19 1.20 1.15 59,934
Apr 04 2022 1.18 -0.03 -2.48% 1.21 1.23 1.15 74,835
Apr 01 2022 1.21 0.06 5.22% 1.15 1.22 1.15 98,406
Mar 31 2022 1.15 -0.23 -16.67% 1.42 1.42 1.13 439,721
Mar 30 2022 1.38 0.17 14.05% 1.25 1.45 1.18 374,195
Mar 29 2022 1.21 0.01 0.83% 1.18 1.25 1.1601 89,680
Mar 28 2022 1.20 0.02 1.69% 1.33 1.35 1.1477 131,985


Your Recent History
NASDAQ
ONCS
OncoSec Me..
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.