NASDAQ:ONCY | Historical Stock Price | ONCOLYTICS BIOTECH INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2001-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.32$0.95$2.80$8.25$24.31$71.622001-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.76$4.7614,601,300——
2019-12-30$3.87$3.876,117,200——
2019-12-27$2.84$2.842,706,000——
2019-12-26$2.82$2.823,527,500——
2019-12-24$1.83$1.83762,800——
2019-12-23$1.74$1.74957,200——
2019-12-20$1.61$1.61617,400——
2019-12-19$1.70$1.701,143,400——
2019-12-18$1.80$1.802,431,400——
2019-12-17$1.80$1.807,277,800——
2019-12-16$1.34$1.341,641,300——
2019-12-13$1.11$1.11674,100——
2019-12-12$1.11$1.11508,200——
2019-12-11$1.12$1.12446,800——
2019-12-10$1.10$1.10577,700——
2019-12-09$1.12$1.12904,400——
2019-12-06$1.14$1.14494,300——
2019-12-05$1.14$1.14683,100——
2019-12-04$1.25$1.25757,800——
2019-12-03$1.29$1.291,770,800——
2019-12-02$1.28$1.281,755,900——
2019-11-29$1.12$1.12499,300——
2019-11-27$1.10$1.10388,400——
2019-11-26$1.09$1.09301,500——
2019-11-25$1.10$1.10527,200——
2019-11-22$1.04$1.04618,800——
2019-11-21$1.10$1.10916,600——
2019-11-20$1.01$1.01480,000——
2019-11-19$0.89$0.89274,400——
2019-11-18$0.90$0.90395,800——
2019-11-15$0.94$0.94439,400——
2019-11-14$1.02$1.02280,800——
2019-11-13$1.05$1.05386,600——
2019-11-12$1.02$1.02853,800——
2019-11-11$1.01$1.01449,800——
2019-11-08$1.06$1.06632,400——
2019-11-07$1.10$1.101,301,600——
2019-11-06$1.22$1.22994,200——
2019-11-05$1.14$1.141,381,800——
2019-11-04$1.33$1.331,844,200——
2019-11-01$1.15$1.151,223,800——
2019-10-31$1.25$1.252,691,100——
2019-10-30$1.16$1.162,856,900——
2019-10-29$0.90$0.902,587,900——
2019-10-28$0.70$0.70567,800——
2019-10-25$0.58$0.58150,800——
2019-10-24$0.53$0.53416,600——
2019-10-23$0.49$0.49252,800——
2019-10-22$0.47$0.4771,500——
2019-10-21$0.47$0.4796,200——
2019-10-18$0.49$0.4975,700——
2019-10-17$0.49$0.49174,900——
2019-10-16$0.48$0.48102,600——
2019-10-15$0.48$0.48152,400——
2019-10-14$0.43$0.4358,900——
2019-10-11$0.48$0.48186,300——
2019-10-10$0.48$0.48225,600——
2019-10-09$0.50$0.50222,200——
2019-10-08$0.47$0.47226,100——
2019-10-07$0.44$0.44146,700——
2019-10-04$0.43$0.43288,700——
2019-10-03$0.45$0.45358,600——
2019-10-02$0.42$0.421,631,700——
2019-10-01$0.52$0.52199,000——
2019-09-30$0.57$0.5759,600——
2019-09-27$0.57$0.57159,200——
2019-09-26$0.61$0.6128,200——
2019-09-25$0.64$0.64271,000——
2019-09-24$0.64$0.64102,600——
2019-09-23$0.67$0.67205,300——
2019-09-20$0.72$0.72100,100——
2019-09-19$0.71$0.7129,200——
2019-09-18$0.72$0.72122,700——
2019-09-17$0.73$0.73153,300——
2019-09-16$0.71$0.71423,000——
2019-09-13$0.64$0.6480,600——
2019-09-12$0.65$0.65205,300——
2019-09-11$0.71$0.71131,900——
2019-09-10$0.71$0.71123,100——
2019-09-09$0.71$0.7172,800——
2019-09-06$0.71$0.71137,000——
2019-09-05$0.67$0.67498,800——
2019-09-04$0.64$0.64386,800——
2019-09-03$0.60$0.6072,600——
2019-08-30$0.60$0.6076,500——
2019-08-29$0.60$0.60383,600——
2019-08-28$0.61$0.61109,400——
2019-08-27$0.59$0.5971,500——
2019-08-26$0.58$0.5895,400——
2019-08-23$0.59$0.59107,900——
2019-08-22$0.61$0.61203,600——
2019-08-21$0.61$0.61141,600——
2019-08-20$0.60$0.60245,600——
2019-08-19$0.63$0.63342,400——
2019-08-16$0.63$0.631,262,800——
2019-08-15$0.54$0.54519,600——
2019-08-14$0.58$0.582,365,800——
2019-08-13$0.90$0.90203,200——
2019-08-12$0.97$0.97236,500——
2019-08-09$0.91$0.91169,400——
2019-08-08$0.93$0.93496,500——
2019-08-07$0.86$0.86477,500——
2019-08-06$0.89$0.89457,600——
2019-08-05$0.93$0.93328,600——
2019-08-02$1.14$1.14163,300——
2019-08-01$1.26$1.2651,700——
2019-07-31$1.34$1.34153,300——
2019-07-30$1.47$1.4720,500——
2019-07-29$1.43$1.43100,700——
2019-07-26$1.60$1.6014,100——
2019-07-25$1.61$1.6111,300——
2019-07-24$1.62$1.627,700——
2019-07-23$1.61$1.6144,400——
2019-07-22$1.61$1.617,900——
2019-07-19$1.62$1.6210,100——
2019-07-18$1.62$1.625,900——
2019-07-17$1.66$1.6624,400——
2019-07-16$1.62$1.6242,600——
2019-07-15$1.60$1.608,000——
2019-07-12$1.58$1.5825,700——
2019-07-11$1.61$1.6126,600——
2019-07-10$1.62$1.6215,300——
2019-07-09$1.63$1.6326,500——
2019-07-08$1.65$1.6534,500——
2019-07-05$1.69$1.6918,000——
2019-07-03$1.69$1.698,700——
2019-07-02$1.71$1.7128,200——
2019-07-01$1.69$1.6910,700——
2019-06-28$1.70$1.7083,200——
2019-06-27$1.69$1.6937,300——
2019-06-26$1.67$1.6737,800——
2019-06-25$1.73$1.7334,400——
2019-06-24$1.72$1.7220,000——
2019-06-21$1.72$1.7228,800——
2019-06-20$1.75$1.7573,600——
2019-06-19$1.76$1.7673,200——
2019-06-18$1.73$1.7338,200——
2019-06-17$1.66$1.6640,000——
2019-06-14$1.66$1.6659,800——
2019-06-13$1.69$1.6925,400——
2019-06-12$1.70$1.7036,400——
2019-06-11$1.74$1.7429,800——
2019-06-10$1.76$1.7660,700——
2019-06-07$1.77$1.7724,100——
2019-06-06$1.76$1.7646,500——
2019-06-05$1.80$1.80327,500——
2019-06-04$1.89$1.8939,200——
2019-06-03$1.89$1.8989,400——
2019-05-31$1.72$1.7233,300——
2019-05-30$1.77$1.7768,100——
2019-05-29$1.84$1.8418,600——
2019-05-28$1.84$1.8444,200——
2019-05-24$1.91$1.9143,300——
2019-05-23$1.87$1.8760,700——
2019-05-22$1.76$1.76129,000——
2019-05-21$1.69$1.6954,100——
2019-05-20$1.63$1.6346,300——
2019-05-17$1.72$1.7226,700——
2019-05-16$1.71$1.7132,400——
2019-05-15$1.70$1.7014,100——
2019-05-14$1.70$1.7028,900——
2019-05-13$1.70$1.7050,800——
2019-05-10$1.79$1.7924,900——
2019-05-09$1.79$1.7926,400——
2019-05-08$1.83$1.8341,300——
2019-05-07$1.86$1.8657,700——
2019-05-06$1.93$1.9323,100——
2019-05-03$1.92$1.9238,100——
2019-05-02$1.95$1.9550,800——
2019-05-01$1.92$1.9223,300——
2019-04-30$1.91$1.9136,000——
2019-04-29$1.95$1.9543,900——
2019-04-26$1.94$1.9432,500——
2019-04-25$1.90$1.9031,100——
2019-04-24$1.90$1.9041,000——
2019-04-23$1.88$1.88125,600——
2019-04-22$1.92$1.9224,200——
2019-04-18$1.93$1.9378,000——
2019-04-17$1.92$1.9244,100——
2019-04-16$1.91$1.9193,500——
2019-04-15$1.93$1.93174,700——
2019-04-12$1.95$1.95244,800——
2019-04-11$1.93$1.93109,500——
2019-04-10$1.89$1.89259,900——
2019-04-09$1.91$1.91181,500——
2019-04-08$1.86$1.86215,900——
2019-04-05$1.90$1.90500,200——
2019-04-04$1.88$1.88540,600——
2019-04-03$1.85$1.8574,000——
2019-04-02$1.85$1.8578,700——
2019-04-01$1.85$1.8533,700——
2019-03-29$1.86$1.8644,000——
2019-03-28$1.87$1.87106,800——
2019-03-27$1.86$1.8657,000——
2019-03-26$1.96$1.9682,500——
2019-03-25$1.94$1.9449,400——
2019-03-22$1.92$1.9284,100——
2019-03-21$1.95$1.95120,200——
2019-03-20$1.88$1.8847,200——
2019-03-19$1.88$1.88108,000——
2019-03-18$1.81$1.81139,100——
2019-03-15$1.77$1.7767,800——
2019-03-14$1.80$1.80150,500——
2019-03-13$1.89$1.89163,800——
2019-03-12$1.91$1.9165,500——
2019-03-11$1.91$1.91109,200——
2019-03-08$1.99$1.99101,300——
2019-03-07$1.86$1.8697,300——
2019-03-06$1.89$1.8976,900——
2019-03-05$2.04$2.0488,000——
2019-03-04$1.97$1.9743,800——
2019-03-01$1.97$1.97133,800——
2019-02-28$2.04$2.04314,900——
2019-02-27$2.27$2.2761,600——
2019-02-26$2.10$2.1065,800——
2019-02-25$2.14$2.14106,300——
2019-02-22$2.07$2.0767,000——
2019-02-21$1.97$1.9748,500——
2019-02-20$1.98$1.9839,500——
2019-02-19$1.99$1.99109,200——
2019-02-15$2.01$2.0153,300——
2019-02-14$2.00$2.0065,800——
2019-02-13$2.03$2.0340,900——
2019-02-12$2.08$2.08112,100——
2019-02-11$2.13$2.1348,600——
2019-02-08$2.18$2.1838,100——
2019-02-07$2.19$2.1963,500——
2019-02-06$2.24$2.24108,100——
2019-02-05$2.15$2.1567,800——
2019-02-04$2.23$2.2345,600——
2019-02-01$2.12$2.1234,100——
2019-01-31$2.09$2.0967,400——
2019-01-30$1.96$1.9636,700——
2019-01-29$1.97$1.9754,700——
2019-01-28$2.04$2.0434,200——
2019-01-25$2.04$2.0450,600——
2019-01-24$1.97$1.9713,400——
2019-01-23$2.02$2.0262,400——
2019-01-22$1.98$1.9862,800——
2019-01-18$2.02$2.0261,300——
2019-01-17$2.02$2.0254,100——
2019-01-16$2.05$2.05273,900——
2019-01-15$2.13$2.13148,600——
2019-01-14$2.12$2.12173,200——
2019-01-11$2.05$2.05164,500——
2019-01-10$2.13$2.13140,700——
2019-01-09$2.27$2.27119,500——
2019-01-08$2.31$2.31179,200——
2019-01-07$2.31$2.31127,000——
2019-01-04$2.20$2.2035,900——
2019-01-03$1.98$1.9845,300——
2019-01-02$2.09$2.09103,100——