Skip to main content
Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.948
+0.028 (2.99%)
At close: Jun 26, 2026, 4:00 PM EDT
0.938
-0.010 (-1.07%)
After-hours: Jun 26, 2026, 7:53 PM EDT

Oncolytics Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.920.960.910.950.952.99%766,918
Jun 25, 20260.950.980.920.920.92-0.13%810,305
Jun 24, 20260.950.980.910.920.92-2.06%871,230
Jun 23, 20260.910.980.910.940.942.58%973,560
Jun 22, 20260.991.020.910.920.92-4.46%1,034,163
Jun 18, 20260.950.980.940.960.963.03%1,128,046
Jun 17, 20260.960.970.920.930.93-1.86%1,686,351
Jun 16, 20260.880.960.880.950.9511.68%2,637,367
Jun 15, 20260.820.880.820.850.855.88%1,193,088
Jun 12, 20260.820.840.800.800.80-2.07%652,396
Jun 11, 20260.800.840.780.820.822.49%1,673,694
Jun 10, 20260.820.840.800.800.80-1.22%2,070,804
Jun 9, 20260.850.880.800.810.81-3.57%2,056,742
Jun 8, 20260.830.860.820.840.840.45%1,180,753
Jun 5, 20260.860.860.830.840.84-3.55%1,052,635
Jun 4, 20260.890.900.850.870.87-1.48%1,019,874
Jun 3, 20260.951.000.880.880.88-5.13%1,559,513
Jun 2, 20261.111.110.910.930.93-12.49%2,814,040
Jun 1, 20261.141.181.051.061.061.92%6,403,144
May 29, 20260.951.070.911.041.0411.23%2,878,815
May 28, 20260.910.980.890.940.943.89%2,000,726
May 27, 20260.840.930.830.900.9011.07%1,656,474
May 26, 20260.820.830.810.810.810.10%496,061
May 22, 20260.810.820.790.810.812.47%566,339
May 21, 20260.830.830.790.790.79-3.66%357,035
May 20, 20260.770.840.770.820.825.81%733,018
May 19, 20260.800.850.770.780.78-3.14%716,850
May 18, 20260.840.850.790.800.80-5.87%1,140,038
May 15, 20260.870.870.840.850.85-2.62%861,100
May 14, 20260.870.900.850.870.870.22%754,830
May 13, 20260.880.900.870.870.87-3.58%562,133
May 12, 20260.880.920.880.900.90-0.03%575,950
May 11, 20260.890.910.880.900.901.54%826,710
May 8, 20260.890.900.870.890.89-1.12%633,785
May 7, 20260.930.930.880.900.90-2.17%847,188
May 6, 20260.880.950.880.920.920.55%1,235,053
May 5, 20260.950.950.870.920.92-1.36%1,554,225
May 4, 20260.890.950.870.930.936.61%1,952,167
May 1, 20260.900.920.870.870.87-1.13%677,924
Apr 30, 20260.930.970.880.880.881.03%809,160
Apr 29, 20260.900.900.840.870.87-3.27%1,858,710
Apr 28, 20260.980.990.890.900.90-7.05%1,619,116
Apr 27, 20261.171.170.920.970.97-5.95%6,088,428
Apr 24, 20261.121.121.001.031.03-5.50%925,570
Apr 23, 20261.111.161.061.091.09-5.22%736,406
Apr 22, 20261.131.191.121.151.152.68%732,895
Apr 21, 20261.111.131.091.121.120.90%693,964
Apr 20, 20261.101.131.061.111.11-0.89%807,905
Apr 17, 20261.091.121.061.121.125.66%1,050,799
Apr 16, 20261.101.101.061.061.06-3.64%708,389
Apr 15, 20261.021.101.011.101.107.84%1,269,362
Apr 14, 20261.001.071.001.021.02-2.86%782,537
Apr 13, 20260.961.050.931.051.0512.90%1,368,376
Apr 10, 20261.021.100.920.930.93-10.58%2,060,100
Apr 9, 20260.921.060.901.041.0414.80%2,384,235
Apr 8, 20260.920.930.900.910.910.66%783,340
Apr 7, 20260.910.910.860.900.90-5.26%831,146
Apr 6, 20260.950.990.940.950.95-1.07%453,668
Apr 2, 20260.920.980.910.960.963.25%640,402
Apr 1, 20260.850.960.850.930.939.58%854,881
Mar 31, 20260.810.880.810.850.855.44%638,598
Mar 30, 20260.850.860.780.810.81-4.17%580,383
Mar 27, 20260.900.920.820.840.84-6.77%1,703,490
Mar 26, 20260.950.960.900.900.90-5.16%864,306
Mar 25, 20260.920.960.920.950.952.87%388,742
Mar 24, 20260.930.950.910.920.92-2.51%393,015
Mar 23, 20260.970.980.940.950.95-0.28%543,163
Mar 20, 20260.971.000.940.950.95-2.95%540,790
Mar 19, 20260.961.000.930.980.981.92%635,391
Mar 18, 20260.991.000.960.960.96-3.06%595,969
Mar 17, 20260.981.020.980.990.99-0.92%363,937
Mar 16, 20260.991.040.991.001.001.63%591,142
Mar 13, 20260.971.000.960.980.982.34%592,837
Mar 12, 20261.011.010.950.960.96-4.80%1,175,799
Mar 11, 20261.011.041.001.011.01-0.98%859,229
Mar 10, 20261.081.081.011.021.02-3.77%1,019,251
Mar 9, 20261.041.091.021.061.06-1,720,541
Mar 6, 20261.051.121.031.061.060.95%893,916
Mar 5, 20261.061.081.031.051.05-0.94%1,000,141
Mar 4, 20261.041.081.031.061.061.92%953,223
Mar 3, 20261.011.060.981.041.041.96%841,250
Mar 2, 20261.131.131.021.021.02-9.73%1,687,521
Feb 27, 20261.061.151.061.131.135.61%1,201,350
Feb 26, 20261.101.111.021.071.07-3.60%1,594,639
Feb 25, 20261.151.171.101.111.11-1.77%978,022
Feb 24, 20261.061.191.031.131.136.60%3,258,236
Feb 23, 20260.981.080.981.061.069.96%1,146,835
Feb 20, 20261.021.020.960.960.96-3.60%804,738
Feb 19, 20261.011.030.981.001.00-1.96%1,189,325
Feb 18, 20261.011.040.981.021.024.36%1,253,143
Feb 17, 20261.091.090.930.980.98-7.79%2,338,295
Feb 13, 20260.891.100.831.061.0626.99%4,769,751
Feb 12, 20260.850.860.820.830.83-2.20%788,085
Feb 11, 20260.850.860.790.850.851.34%1,729,896
Feb 10, 20260.870.870.820.840.84-2.44%1,264,007
Feb 9, 20260.910.910.830.860.86-2.55%1,679,989
Feb 6, 20260.820.910.820.890.895.89%1,461,944
Feb 5, 20260.920.930.810.840.84-7.04%2,497,755
Feb 4, 20261.031.060.890.900.902.53%7,129,934
Feb 3, 20260.961.000.860.880.88-9.35%1,332,955