Skip to main content
Oncolytics Biotech Inc. (ONCY)
NASDAQ: ONCY · Real-Time Price · USD
0.900
-0.068 (-7.05%)
At close: Apr 28, 2026, 4:00 PM EDT
0.902
+0.001 (0.13%)
After-hours: Apr 28, 2026, 6:42 PM EDT

Oncolytics Biotech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.990.910.90--7.09%1,310,180
Apr 27, 20261.171.170.920.970.97-5.95%6,075,514
Apr 24, 20261.121.121.001.031.03-5.50%918,748
Apr 23, 20261.111.161.061.091.09-5.22%735,615
Apr 22, 20261.131.191.121.151.152.68%732,494
Apr 21, 20261.111.131.091.121.120.90%692,662
Apr 20, 20261.101.131.061.111.11-0.89%798,815
Apr 17, 20261.091.121.061.121.125.66%1,046,085
Apr 16, 20261.101.101.061.061.06-3.64%703,705
Apr 15, 20261.021.101.011.101.107.84%1,256,903
Apr 14, 20261.001.071.001.021.02-2.86%773,172
Apr 13, 20260.961.050.931.051.0512.90%1,344,798
Apr 10, 20261.021.100.920.930.93-10.58%2,041,501
Apr 9, 20260.921.060.901.041.0414.80%2,359,240
Apr 8, 20260.920.930.900.910.910.66%776,081
Apr 7, 20260.910.910.860.900.90-5.26%817,956
Apr 6, 20260.950.990.940.950.95-1.07%440,971
Apr 2, 20260.920.980.910.960.963.25%639,193
Apr 1, 20260.850.960.850.930.939.58%852,759
Mar 31, 20260.810.880.810.850.855.44%638,362
Mar 30, 20260.850.860.780.810.81-4.17%577,346
Mar 27, 20260.900.920.820.840.84-6.77%1,702,502
Mar 26, 20260.950.960.900.900.90-5.16%863,914
Mar 25, 20260.920.960.920.950.952.87%383,742
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
Feb 2, 20260.990.990.930.970.97-1.26%1,062,969
Jan 30, 20261.021.040.970.980.98-2.90%1,242,707
Jan 29, 20261.101.111.001.011.01-9.01%1,466,064
Jan 28, 20261.151.171.081.111.11-4.31%1,270,822
Jan 27, 20261.131.171.111.161.162.65%1,331,183
Jan 26, 20261.241.241.111.131.13-8.87%1,342,459
Jan 23, 20261.271.291.191.241.24-2.36%1,711,817
Jan 22, 20261.201.301.191.271.278.55%3,060,821
Jan 21, 20261.041.211.031.171.1718.11%4,002,439
Jan 20, 20261.011.020.980.990.99-1.92%1,101,089
Jan 16, 20261.001.081.001.011.013.80%1,907,188
Jan 15, 20261.051.060.970.970.97-7.33%1,099,020
Jan 14, 20261.031.070.961.051.055.00%914,804
Jan 13, 20261.001.030.971.001.000.85%948,761
Jan 12, 20260.971.040.920.990.992.47%1,703,334
Jan 9, 20261.001.010.960.970.97-2.41%694,279
Jan 8, 20260.951.000.920.990.993.23%544,829
Jan 7, 20260.981.000.960.960.96-0.44%380,600
Jan 6, 20260.960.990.960.960.96-0.02%295,046
Jan 5, 20260.991.000.930.970.97-1.90%407,847
Jan 2, 20260.910.990.910.980.9812.55%668,217
Dec 31, 20250.860.900.860.870.87-1.48%676,524
Dec 30, 20250.900.920.880.890.89-2.02%612,758
Dec 29, 20250.950.950.900.910.91-4.89%856,465
Dec 26, 20250.970.980.950.950.95-1.86%274,631
Dec 24, 20250.971.000.970.970.971.68%150,975
Dec 23, 20250.960.990.940.950.95-1.50%378,358
Dec 22, 20250.991.010.970.970.97-4.11%500,373
Dec 19, 20251.021.030.981.011.01-499,009
Dec 18, 20251.011.050.991.011.01-708,274
Dec 17, 20251.041.060.991.011.01-2.88%491,587
Dec 16, 20250.931.050.931.041.0412.68%1,055,078
Dec 15, 20251.021.020.920.920.92-7.06%781,253
Dec 12, 20250.971.040.970.990.99-0.53%481,108
Dec 11, 20250.991.000.961.001.000.89%313,366
Dec 10, 20250.991.000.960.990.991.31%392,308
Dec 9, 20250.950.990.940.980.983.40%399,271
Dec 8, 20251.001.000.940.940.94-4.78%596,118
Dec 5, 20250.981.010.950.990.991.16%562,123
Dec 4, 20250.911.000.900.980.988.19%1,444,966
Dec 3, 20250.880.930.880.910.913.01%527,192