Oncolytics Biotech Inc. - ONCY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.96	1.08	1.08	1.09	0.94	876,168
August 14, 2025	0.98	0.94	0.94	1.02	0.94	700,200
August 13, 2025	0.86	1.02	1.02	1.07	0.86	1.35M
August 12, 2025	0.83	0.86	0.86	0.87	0.83	528,109
August 11, 2025	0.84	0.87	0.87	0.89	0.82	357,563
August 08, 2025	0.95	0.86	0.86	0.95	0.83	992,400
August 07, 2025	0.93	0.92	0.92	0.99	0.88	548,684
August 06, 2025	0.92	0.93	0.93	0.98	0.89	334,389
August 05, 2025	0.88	0.95	0.95	1.01	0.86	1.14M
August 04, 2025	0.99	0.88	0.88	0.99	0.8	1.1M
August 01, 2025	1	0.99	0.99	1.04	0.95	537,833
July 31, 2025	1.06	1.02	1.02	1.07	1.01	364,960
July 30, 2025	1	1.04	1.04	1.09	1	694,400
July 29, 2025	1.08	1.02	1.02	1.11	1	2.36M
July 28, 2025	1.07	1.09	1.09	1.1	1.06	537,300
July 25, 2025	1.14	1.05	1.05	1.14	1	1.7M
July 24, 2025	1.18	1.14	1.14	1.18	1.12	866,693
July 23, 2025	1.22	1.19	1.19	1.24	1.12	964,637
July 22, 2025	1.24	1.24	1.24	1.25	1.19	568,849
July 21, 2025	1.27	1.21	1.21	1.3	1.18	887,100
July 18, 2025	1.3	1.27	1.27	1.33	1.24	1.2M
July 17, 2025	1.29	1.32	1.32	1.35	1.26	1.24M
July 16, 2025	1.14	1.25	1.25	1.27	1.14	1.76M
July 15, 2025	1.2	1.13	1.13	1.2	1.11	650,512
July 14, 2025	1.16	1.2	1.2	1.23	1.13	697,309
July 11, 2025	1.12	1.18	1.18	1.19	1.04	1.06M
July 10, 2025	1.17	1.12	1.12	1.18	1.05	1.8M
July 09, 2025	1.31	1.2	1.2	1.31	1.1	2.49M
July 08, 2025	1.03	1.25	1.25	1.27	1	3.76M
July 07, 2025	0.9	1.01	1.01	1.03	0.85	2.63M
July 03, 2025	0.8	0.92	0.92	0.96	0.77	1.54M
July 02, 2025	0.75	0.79	0.79	0.79	0.71	3.08M
July 01, 2025	0.81	0.75	0.75	0.81	0.74	1.03M
June 30, 2025	0.75	0.77	0.77	0.79	0.75	658,800
June 27, 2025	0.8	0.75	0.75	0.8	0.74	1.6M
June 26, 2025	0.69	0.72	0.72	0.78	0.69	1.86M
June 25, 2025	0.68	0.69	0.69	0.71	0.66	568,000
June 24, 2025	0.62	0.67	0.67	0.67	0.62	519,634
June 23, 2025	0.7	0.64	0.64	0.72	0.56	914,521
June 20, 2025	0.76	0.69	0.69	0.77	0.69	999,831
June 18, 2025	0.67	0.74	0.74	0.75	0.66	1.6M
June 17, 2025	0.65	0.67	0.67	0.7	0.56	925,468
June 16, 2025	0.61	0.64	0.64	0.65	0.58	690,300
June 13, 2025	0.58	0.61	0.61	0.61	0.54	759,058
June 12, 2025	0.6	0.58	0.58	0.61	0.49	3.73M
June 11, 2025	0.46	0.57	0.57	0.59	0.43	3.44M
June 10, 2025	0.47	0.43	0.43	0.47	0.42	776,110
June 09, 2025	0.38	0.44	0.44	0.45	0.37	1.29M
June 06, 2025	0.34	0.36	0.36	0.36	0.33	684,705
June 05, 2025	0.35	0.33	0.33	0.35	0.33	654,043
June 04, 2025	0.34	0.34	0.34	0.34	0.34	403,341
June 03, 2025	0.37	0.35	0.35	0.37	0.33	753,518
June 02, 2025	0.35	0.34	0.34	0.36	0.33	678,664
May 30, 2025	0.38	0.34	0.34	0.38	0.34	933,439
May 29, 2025	0.38	0.36	0.36	0.4	0.36	1.03M
May 28, 2025	0.41	0.38	0.38	0.41	0.38	756,335
May 27, 2025	0.42	0.4	0.4	0.42	0.39	711,500
May 23, 2025	0.4	0.42	0.42	0.44	0.37	7.1M
May 22, 2025	0.42	0.4	0.4	0.45	0.4	837,700
May 21, 2025	0.42	0.42	0.42	0.44	0.41	730,200

Oncolytics Biotech Inc. (ONCY) NASDAQ