Oncolytics Biotech, Inc. (NQ: ONCY)
0.7700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Feb 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2015 0.8200 0.7700 6,347,208 +0.10(+14.93%)
Feb 25, 2015 0.5850 0.6800 0.5800 0.6700 2,355,304 +0.09(+15.52%)
Feb 24, 2015 0.6200 0.6201 0.5800 0.5800 582,929 -0.04(-6.45%)
Feb 23, 2015 0.6700 0.6700 0.6000 0.6200 1,032,061 -0.05(-6.77%)
Feb 20, 2015 0.6973 0.7000 0.6500 0.6650 811,008 -0.03(-5.00%)
Feb 19, 2015 0.7700 0.7700 0.6600 0.7000 1,997,101 -0.05(-6.65%)
Feb 18, 2015 0.8400 0.8500 0.7200 0.7499 4,882,905 +0.03(+4.15%)
Feb 17, 2015 0.6200 0.7400 0.5700 0.7200 7,482,740 +0.21(+40.32%)
Feb 13, 2015 0.5131 0.5131 0.5131 0 +0.02(+4.42%)
Feb 12, 2015 0.5280 0.5350 0.4700 0.4914 925,551 +0.02(+3.52%)
Feb 11, 2015 0.5600 0.5700 0.4727 0.4747 3,698,000 +0.00(+1.00%)
Feb 10, 2015 0.4700 0.5500 0.4400 0.4700 2,143,452 +0.03(+6.82%)
Feb 09, 2015 0.5005 0.5005 0.4400 0.4400 661,939 +0.02(+4.76%)
Feb 06, 2015 0.4303 0.4574 0.4200 0.4200 230,746 -0.01(-2.33%)
Feb 05, 2015 0.4300 0.4575 0.4300 0.4300 167,630 +0.01(+2.33%)
Feb 04, 2015 0.4594 0.4594 0.4200 0.4202 136,899 -0.01(-2.28%)
Feb 03, 2015 0.4500 0.4500 0.4300 0.4300 189,564 -0.02(-4.44%)
Feb 02, 2015 0.4200 0.4501 0.4172 0.4500 209,911 +0.04(+8.43%)
Jan 30, 2015 0.4200 0.4420 0.4150 0.4150 287,060 -0.01(-1.66%)
Jan 29, 2015 0.4000 0.4638 0.4000 0.4220 179,130 -0.04(-8.38%)
Jan 28, 2015 0.4685 0.4685 0.4300 0.4606 157,619 -0.01(-2.00%)
Jan 27, 2015 0.4697 0.4700 0.4400 0.4700 230,555 -0.00(-0.25%)
Jan 26, 2015 0.4684 0.4712 0.4448 0.4712 263,634 +0.00(+0.26%)
Jan 23, 2015 0.4520 0.4798 0.4500 0.4700 177,233 +0.00(+0.00%)
Jan 22, 2015 0.4700 0.4751 0.4512 0.4700 170,827 +0.02(+4.44%)
Jan 21, 2015 0.4905 0.5000 0.4500 0.4500 259,229 -0.04(-8.16%)
Jan 20, 2015 0.5150 0.5400 0.4800 0.4900 211,482 -0.02(-3.92%)
Jan 16, 2015 0.5000 0.5100 0.4772 0.5100 122,890 +0.03(+5.37%)
Jan 15, 2015 0.4700 0.4840 178,005 -0.02(-4.61%)
Jan 14, 2015 0.4832 0.5100 0.4765 0.5074 175,507 +0.02(+3.55%)
Jan 13, 2015 0.4900 225,207 -0.01(-2.00%)
Jan 12, 2015 0.5200 0.5380 0.5000 0.5000 256,167 -0.01(-1.96%)
Jan 09, 2015 0.5300 0.5416 0.5000 0.5100 372,421 -0.02(-3.77%)
Jan 08, 2015 0.5163 0.5629 0.5126 0.5300 236,502 -0.02(-3.79%)
Jan 07, 2015 0.5300 0.5580 0.5116 0.5509 137,067 +0.02(+3.94%)
Jan 06, 2015 0.5700 0.5700 0.5100 0.5300 397,119 -0.03(-5.81%)
Jan 05, 2015 0.5800 0.5800 0.5151 0.5627 342,501 +0.02(+4.20%)
Jan 02, 2015 0.5300 0.5700 0.5299 0.5400 334,681 +0.01(+1.89%)
Dec 31, 2014 0.5300 0.5300 0.5300 0 -0.03(-5.96%)
Dec 30, 2014 0.5700 0.5903 0.5500 0.5636 463,095 -0.03(-5.28%)
Dec 29, 2014 0.5528 0.6243 0.5411 0.5950 1,148,820 +0.01(+1.00%)
Dec 26, 2014 0.4800 0.6200 0.4800 0.5891 794,152 +0.10(+19.28%)
Dec 24, 2014 0.4939 0.4939 0.4939 0 +0.00(+0.82%)
Dec 23, 2014 0.4800 0.5100 0.4289 0.4899 880,402 -0.02(-3.94%)
Dec 22, 2014 0.5200 0.5502 0.5100 0.5100 278,688 -0.04(-6.46%)
Dec 19, 2014 0.5800 0.5800 0.5201 0.5452 313,749 +0.04(+6.90%)
Dec 18, 2014 0.5100 0.5224 0.5028 0.5100 329,875 -0.01(-1.92%)
Dec 17, 2014 0.5559 0.5700 0.5000 0.5200 437,254 -0.05(-8.77%)
Dec 16, 2014 0.5700 633,439 +0.00(+0.76%)
Dec 15, 2014 0.5900 0.6240 0.5600 0.5657 161,707 -0.04(-7.19%)
Dec 12, 2014 0.6000 0.6100 0.5500 0.6095 516,209 +0.03(+4.69%)
Dec 11, 2014 0.5700 0.6200 0.5400 0.5822 343,062 -0.01(-1.32%)
Dec 10, 2014 0.6280 0.6300 0.5800 0.5900 205,410 -0.01(-1.22%)
Dec 09, 2014 0.5600 0.6197 0.5600 0.5973 181,254 +0.01(+1.22%)
Dec 08, 2014 0.6293 0.6380 0.5900 0.5901 215,609 -0.01(-1.57%)
Dec 05, 2014 0.5800 0.6350 0.5800 0.5995 204,329 -0.00(-0.08%)
Dec 04, 2014 0.6000 0.6497 0.5801 0.6000 258,613 +0.00(+0.00%)
Dec 03, 2014 0.6600 0.6691 0.6000 0.6000 314,069 -0.05(-7.69%)
Dec 02, 2014 0.6500 0.7200 0.6327 0.6500 326,682 -0.01(-1.78%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here