Skip to main content
Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.992
+0.011 (1.16%)
At close: Dec 5, 2025, 4:00 PM EST
0.975
-0.017 (-1.71%)
After-hours: Dec 5, 2025, 6:58 PM EST

Oncolytics Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.981.010.950.990.991.16%561,587
Dec 4, 20250.911.000.900.980.988.19%1,444,299
Dec 3, 20250.880.930.880.910.913.01%525,956
Dec 2, 20250.940.940.880.880.88-6.38%1,032,363
Dec 1, 20251.001.000.930.940.94-5.70%894,200
Nov 28, 20250.871.010.861.001.00-4.15%1,418,963
Nov 26, 20251.041.051.021.041.040.97%477,116
Nov 25, 20251.031.051.011.031.03-451,032
Nov 24, 20251.011.050.991.031.033.00%308,798
Nov 21, 20250.991.020.971.001.000.86%533,633
Nov 20, 20251.051.060.990.990.99-4.66%785,536
Nov 19, 20251.051.061.011.041.040.97%814,662
Nov 18, 20251.051.061.031.031.03-1.90%719,225
Nov 17, 20251.061.091.031.051.050.96%916,502
Nov 14, 20251.071.111.031.041.04-3.70%850,346
Nov 13, 20251.111.131.081.081.08-4.85%461,581
Nov 12, 20251.091.151.081.141.145.09%441,275
Nov 11, 20251.061.091.021.081.080.93%383,628
Nov 10, 20251.011.091.011.071.074.90%649,144
Nov 7, 20251.001.040.971.021.020.99%503,250
Nov 6, 20250.991.050.981.011.01-726,129
Nov 5, 20250.951.030.951.011.014.67%821,943
Nov 4, 20251.111.130.920.960.96-11.48%2,968,509
Nov 3, 20251.181.191.081.091.09-8.40%1,269,461
Oct 31, 20251.171.191.141.191.192.59%553,138
Oct 30, 20251.171.191.141.161.16-0.85%379,417
Oct 29, 20251.231.231.141.171.17-4.10%762,832
Oct 28, 20251.261.321.181.221.220.83%2,800,775
Oct 27, 20251.211.221.161.211.210.83%623,816
Oct 24, 20251.181.211.161.201.201.69%624,988
Oct 23, 20251.181.211.161.181.18-753,816
Oct 22, 20251.171.181.131.181.186.31%1,079,488
Oct 21, 20251.141.141.101.111.11-1.77%562,459
Oct 20, 20251.191.191.101.131.13-4.24%1,300,999
Oct 17, 20251.151.211.151.181.180.85%491,634
Oct 16, 20251.221.231.161.171.17-3.31%735,150
Oct 15, 20251.201.261.191.211.21-727,314
Oct 14, 20251.191.231.151.211.213.42%640,135
Oct 13, 20251.161.221.141.171.17-2.50%1,002,665
Oct 10, 20251.271.301.191.201.20-3.23%1,058,509
Oct 9, 20251.281.301.231.241.24-3.13%921,252
Oct 8, 20251.341.361.271.281.28-5.19%1,620,369
Oct 7, 20251.351.391.331.351.35-0.74%812,611
Oct 6, 20251.421.421.351.361.36-1.45%553,640
Oct 3, 20251.421.421.361.381.38-2.82%904,360
Oct 2, 20251.441.471.401.421.42-721,279
Oct 1, 20251.401.441.391.421.421.43%650,963
Sep 30, 20251.411.451.381.401.40-0.71%1,181,905
Sep 29, 20251.331.511.331.411.419.30%3,850,735
Sep 26, 20251.241.301.201.291.293.20%699,920
Sep 25, 20251.241.261.201.251.25-436,864
Sep 24, 20251.281.281.231.251.25-1.57%530,288
Sep 23, 20251.331.341.261.271.27-2.31%530,047
Sep 22, 20251.341.351.291.301.30-4.41%586,162
Sep 19, 20251.381.391.321.361.36-656,879
Sep 18, 20251.371.401.321.361.360.74%1,274,851
Sep 17, 20251.301.381.271.351.356.30%1,571,964
Sep 16, 20251.251.301.201.271.272.42%1,384,717
Sep 15, 20251.321.321.221.241.24-3.13%911,745
Sep 12, 20251.311.331.251.281.28-2.29%926,987
Sep 11, 20251.321.351.261.311.31-1,037,098
Sep 10, 20251.401.401.301.311.31-5.76%1,734,126
Sep 9, 20251.301.441.261.391.398.59%4,496,338
Sep 8, 20251.141.311.141.281.2820.75%5,265,617
Sep 5, 20251.091.101.051.061.06-1.85%269,993
Sep 4, 20251.181.191.061.081.08-6.90%1,200,799
Sep 3, 20251.161.251.121.161.160.87%1,242,684
Sep 2, 20251.041.151.021.151.1510.58%1,182,261
Aug 29, 20251.091.131.011.041.04-2.80%611,896
Aug 28, 20251.061.151.041.071.070.94%985,521
Aug 27, 20251.031.071.011.061.062.91%446,748
Aug 26, 20251.001.040.951.031.034.17%646,599
Aug 25, 20251.011.030.970.990.99-2.10%634,661
Aug 22, 20251.001.050.991.011.01-481,297
Aug 21, 20250.981.040.981.011.01-294,942
Aug 20, 20250.971.020.961.011.011.20%520,245
Aug 19, 20251.011.040.981.001.00-1.19%431,763
Aug 18, 20251.061.091.001.011.01-6.48%752,960
Aug 15, 20250.961.090.941.081.0814.86%876,168
Aug 14, 20250.981.020.940.940.94-7.81%700,165
Aug 13, 20250.861.070.861.021.0218.56%1,363,766
Aug 12, 20250.830.870.830.860.86-0.84%531,019
Aug 11, 20250.840.890.820.870.871.07%357,563
Aug 8, 20250.950.950.830.860.86-6.20%992,357
Aug 7, 20250.930.990.880.920.92-1.60%548,684
Aug 6, 20250.920.980.890.930.93-2.11%334,389
Aug 5, 20250.881.010.860.950.957.58%1,144,071
Aug 4, 20250.990.990.800.880.88-10.80%1,101,802
Aug 1, 20251.001.040.950.990.99-2.94%537,833
Jul 31, 20251.061.071.001.021.02-1.92%365,446
Jul 30, 20251.001.091.001.041.041.96%694,392
Jul 29, 20251.081.111.001.021.02-6.42%2,359,934
Jul 28, 20251.071.101.061.091.093.81%537,282
Jul 25, 20251.141.141.001.051.05-7.89%1,695,027
Jul 24, 20251.181.181.121.141.14-4.20%866,693
Jul 23, 20251.221.241.121.191.19-4.03%964,637
Jul 22, 20251.241.251.191.241.242.48%568,849
Jul 21, 20251.271.301.181.211.21-4.72%887,098
Jul 18, 20251.301.331.241.271.27-3.79%1,195,291
Jul 17, 20251.301.351.251.321.325.60%1,248,166