OncoCyte Corporation - OCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	2.15	2.15	2.15	2.15	2.15	869
February 04, 2025	2.1	2.13	2.13	2.29	2.06	39,801
February 03, 2025	2.09	2.13	2.13	2.14	1.99	52,195
January 31, 2025	2.09	2.07	2.07	2.42	2.01	367,400
January 30, 2025	2.01	2.01	2.01	2.06	2.01	6,200
January 29, 2025	2.01	2.02	2.02	2.06	2.01	15,642
January 28, 2025	2.09	2.03	2.03	2.09	2.02	23,602
January 27, 2025	2.05	2.03	2.03	2.07	2.02	20,300
January 24, 2025	2.04	2.03	2.03	2.08	2.01	12,344
January 23, 2025	1.96	2.01	2.01	2.06	1.96	16,500
January 22, 2025	2.07	1.96	1.96	2.09	1.92	119,100
January 21, 2025	2.08	2.12	2.12	2.18	2.07	99,000
January 17, 2025	2.15	2.08	2.08	2.15	2.08	28,120
January 16, 2025	2.24	2.1	2.1	2.24	2.08	27,314
January 15, 2025	2.18	2.2	2.2	2.2	2.08	34,700
January 14, 2025	2.1	2.15	2.15	2.28	2.05	79,662
January 13, 2025	2.2	2.08	2.08	2.31	2.06	37,379
January 10, 2025	2.26	2.21	2.21	2.32	2.13	8,211
January 08, 2025	2.3	2.23	2.23	2.33	2.18	16,439
January 07, 2025	2.32	2.34	2.34	2.43	2.25	5,748
January 06, 2025	2.39	2.29	2.29	2.45	2.23	48,294
January 03, 2025	2.37	2.37	2.37	2.38	2.31	16,100
January 02, 2025	2.31	2.33	2.33	2.38	2.23	23,400
December 31, 2024	2.52	2.38	2.38	2.6	2.33	47,442
December 30, 2024	2.25	2.45	2.45	2.69	2.16	347,765
December 27, 2024	1.97	2.11	2.11	2.2	1.97	81,791
December 26, 2024	2.15	2.13	2.13	2.23	2.04	274,000
December 24, 2024	2.16	2.16	2.16	2.21	2.15	21,123
December 23, 2024	2.21	2.19	2.19	2.25	2.19	10,000
December 20, 2024	2.15	2.19	2.19	2.27	2.15	78,200
December 19, 2024	2.28	2.21	2.21	2.28	2.18	138,346
December 18, 2024	2.22	2.2	2.2	2.36	2.18	51,100
December 17, 2024	2.22	2.21	2.21	2.31	2.19	16,736
December 16, 2024	2.3	2.22	2.22	2.32	2.22	23,200
December 13, 2024	2.48	2.32	2.32	2.48	2.31	31,600
December 12, 2024	2.4	2.39	2.39	2.47	2.34	8,300
December 11, 2024	2.49	2.39	2.39	2.49	2.33	13,500
December 10, 2024	2.51	2.5	2.5	2.54	2.44	162,600
December 09, 2024	2.5	2.46	2.46	2.54	2.43	242,026
December 06, 2024	2.38	2.45	2.45	2.5	2.35	45,000
December 05, 2024	2.39	2.3	2.3	2.44	1.98	611,506
December 04, 2024	2.37	2.39	2.39	2.45	2.33	245,900
December 03, 2024	2.48	2.4	2.4	2.48	2.38	20,100
December 02, 2024	2.36	2.45	2.45	2.48	2.34	38,300
November 29, 2024	2.4	2.44	2.44	2.5	2.32	329,100
November 27, 2024	2.5	2.44	2.44	2.59	2	286,365
November 26, 2024	2.7	2.53	2.53	2.79	2.5	71,400
November 25, 2024	2.68	2.64	2.64	2.74	2.62	8,526
November 22, 2024	2.65	2.71	2.71	2.8	2.65	46,000
November 21, 2024	2.8	2.67	2.67	2.8	2.56	11,335
November 20, 2024	2.5	2.75	2.75	2.78	2.5	25,400
November 19, 2024	2.66	2.55	2.55	2.76	2.53	26,929
November 18, 2024	2.67	2.63	2.63	2.69	2.63	6,700
November 15, 2024	2.74	2.61	2.61	2.79	2.6	57,300
November 14, 2024	2.94	2.8	2.8	2.99	2.7	702,100
November 13, 2024	3	2.94	2.94	3	2.81	30,737
November 12, 2024	2.94	3	3	3.04	2.91	155,024
November 11, 2024	2.8	2.9	2.9	2.95	2.79	25,345
November 08, 2024	2.81	2.86	2.86	2.91	2.73	21,000
November 07, 2024	2.88	2.84	2.84	2.9	2.82	11,100

OncoCyte Corporation (OCX) NASDAQ