OncoCyte Corporation - OCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 14, 2025	2.88	2.84	2.84	3.03	2.77	28,970
July 11, 2025	2.87	2.86	2.86	3	2.61	85,374
July 10, 2025	2.94	2.89	2.89	3.03	2.85	33,395
July 09, 2025	3.25	2.97	2.97	3.25	2.88	29,938
July 08, 2025	3.03	2.91	2.91	3.05	2.91	30,448
July 07, 2025	2.85	3.03	3.03	3.11	2.84	63,154
July 03, 2025	3.05	2.85	2.85	3.07	2.84	55,836
July 02, 2025	3.05	3.04	3.04	3.17	3	43,183
July 01, 2025	3.02	3.04	3.04	3.31	2.95	23,179
June 30, 2025	3.19	2.98	2.98	3.24	2.98	88,046
June 27, 2025	3.28	3.2	3.2	3.37	3.17	72,084
June 26, 2025	3.38	3.37	3.37	3.48	3.26	56,849
June 25, 2025	3.46	3.34	3.34	3.46	3.23	69,538
June 24, 2025	3.68	3.45	3.45	3.68	3.33	140,314
June 23, 2025	3.75	3.66	3.66	4.14	3.35	313,254
June 20, 2025	2.93	4.24	4.24	4.24	2.92	305,553
June 18, 2025	3.04	3.16	3.16	3.23	2.76	1.46M
June 17, 2025	2.77	3.2	3.2	3.21	2.71	103,558
June 16, 2025	2.73	2.73	2.73	2.9	2.65	42,835
June 13, 2025	2.83	2.65	2.65	2.83	2.6	17,600
June 12, 2025	2.64	2.7	2.7	2.76	2.56	53,100
June 11, 2025	2.75	2.64	2.64	2.81	2.64	47,939
June 10, 2025	2.8	2.76	2.76	2.89	2.76	17,713
June 09, 2025	2.91	2.78	2.78	2.94	2.61	76,710
June 06, 2025	2.98	2.97	2.97	3.03	2.84	49,500
June 05, 2025	2.96	2.97	2.97	3.15	2.9	30,200
June 04, 2025	3.13	2.93	2.93	3.13	2.93	40,506
June 03, 2025	3.16	3.07	3.07	3.17	3	18,100
June 02, 2025	3.37	3.19	3.19	3.4	3.11	32,678
May 30, 2025	3.22	3.32	3.32	3.32	3.19	14,329
May 29, 2025	3.32	3.26	3.26	3.32	3.24	5,200
May 28, 2025	3.29	3.33	3.33	3.35	3.26	38,000
May 27, 2025	3.4	3.25	3.25	3.4	3.22	38,228
May 23, 2025	3.41	3.37	3.37	3.41	3.26	17,123
May 22, 2025	3.08	3.44	3.44	3.46	3.04	75,237
May 21, 2025	2.83	3.07	3.07	3.08	2.83	26,849
May 20, 2025	2.76	2.94	2.94	3.07	2.64	67,500
May 19, 2025	2.94	2.8	2.8	2.94	2.65	16,835
May 16, 2025	2.78	2.79	2.79	2.98	2.75	52,700
May 15, 2025	2.6	2.79	2.79	2.86	2.6	35,447
May 14, 2025	2.74	2.6	2.6	2.74	2.6	18,816
May 13, 2025	2.82	2.77	2.77	2.82	2.57	49,600
May 12, 2025	3.06	2.81	2.81	3.06	2.64	64,500
May 09, 2025	2.87	2.87	2.87	2.96	2.81	63,500
May 08, 2025	2.8	2.84	2.84	2.89	2.79	22,800
May 07, 2025	2.94	2.83	2.83	2.94	2.78	26,673
May 06, 2025	2.92	2.89	2.89	3.32	2.8	141,220
May 05, 2025	3.02	2.92	2.92	3.11	2.89	15,015
May 02, 2025	3.1	3.03	3.03	3.1	3	13,325
May 01, 2025	3.18	3.1	3.1	3.18	2.87	43,100
April 30, 2025	3.2	3.08	3.08	3.25	3.08	61,600
April 29, 2025	3.16	3.12	3.12	3.35	3.1	19,906
April 28, 2025	3.44	3.22	3.22	3.44	3.19	24,200
April 25, 2025	3.45	3.44	3.44	3.5	3.26	88,149
April 24, 2025	3.05	3.39	3.39	3.44	3.05	170,144
April 23, 2025	2.82	2.95	2.95	3.03	2.82	28,043
April 22, 2025	2.88	2.92	2.92	3.08	2.78	82,100
April 21, 2025	2.83	2.88	2.88	2.92	2.78	7,800
April 17, 2025	2.85	2.84	2.84	2.85	2.76	8,001
April 16, 2025	2.9	2.83	2.83	2.95	2.8	19,903

OncoCyte Corporation (OCX) NASDAQ