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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$1.39$1.39387,600——
2021-12-30$1.39$1.39498,200——
2021-12-29$1.40$1.40413,500——
2021-12-28$1.46$1.46308,200——
2021-12-27$1.43$1.43302,700——
2021-12-23$1.49$1.49237,700——
2021-12-22$1.49$1.49283,800——
2021-12-21$1.51$1.51205,000——
2021-12-20$1.49$1.49340,500——
2021-12-17$1.49$1.49324,900——
2021-12-16$1.50$1.50233,400——
2021-12-15$1.55$1.55312,800——
2021-12-14$1.57$1.57275,500——
2021-12-13$1.60$1.60252,900——
2021-12-10$1.63$1.63547,200——
2021-12-09$1.64$1.64334,200——
2021-12-08$1.71$1.71498,400——
2021-12-07$1.70$1.70278,100——
2021-12-06$1.60$1.60177,000——
2021-12-03$1.60$1.60245,700——
2021-12-02$1.65$1.65227,300——
2021-12-01$1.57$1.57295,300——
2021-11-30$1.69$1.69493,000——
2021-11-29$1.72$1.72259,500——
2021-11-26$1.81$1.81130,900——
2021-11-24$1.88$1.88167,500——
2021-11-23$1.80$1.80271,300——
2021-11-22$1.86$1.86513,600——
2021-11-19$1.74$1.74322,200——
2021-11-18$1.75$1.75363,300——
2021-11-17$1.84$1.84178,900——
2021-11-16$1.85$1.85470,800——
2021-11-15$1.90$1.90470,900——
2021-11-12$1.97$1.97160,200——
2021-11-11$2.01$2.01261,000——
2021-11-10$2.00$2.00159,600——
2021-11-09$2.07$2.07203,300——
2021-11-08$2.08$2.08285,200——
2021-11-05$2.10$2.10241,400——
2021-11-04$2.03$2.03285,200——
2021-11-03$2.13$2.13216,700——
2021-11-02$2.15$2.1599,600——
2021-11-01$2.17$2.17232,200——
2021-10-29$2.04$2.04113,100——
2021-10-28$2.08$2.08213,800——
2021-10-27$2.03$2.03130,700——
2021-10-26$2.11$2.11214,700——
2021-10-25$2.17$2.17217,800——
2021-10-22$2.24$2.24203,000——
2021-10-21$2.30$2.30206,000——
2021-10-20$2.29$2.29330,000——
2021-10-19$2.24$2.24224,000——
2021-10-18$2.15$2.15200,500——
2021-10-15$2.22$2.22212,400——
2021-10-14$2.19$2.19203,500——
2021-10-13$2.12$2.12175,500——
2021-10-12$2.13$2.13333,700——
2021-10-11$1.95$1.95105,500——
2021-10-08$1.95$1.95118,100——
2021-10-07$1.94$1.94203,300——
2021-10-06$1.91$1.91144,600——
2021-10-05$1.94$1.94145,000——
2021-10-04$1.89$1.89393,500——
2021-10-01$2.01$2.01293,800——
2021-09-30$2.09$2.0992,200——
2021-09-29$2.06$2.06178,300——
2021-09-28$2.12$2.12101,600——
2021-09-27$2.17$2.17174,000——
2021-09-24$2.15$2.15112,900——
2021-09-23$2.18$2.18222,200——
2021-09-22$2.17$2.17150,200——
2021-09-21$2.13$2.13183,000——
2021-09-20$2.04$2.04381,300——
2021-09-17$2.01$2.01147,600——
2021-09-16$2.09$2.09269,100——
2021-09-15$2.02$2.02179,100——
2021-09-14$2.07$2.07122,000——
2021-09-13$2.10$2.1092,300——
2021-09-10$2.10$2.10122,200——
2021-09-09$2.15$2.1580,000——
2021-09-08$2.11$2.11127,400——
2021-09-07$2.17$2.17138,900——
2021-09-03$2.25$2.2574,500——
2021-09-02$2.26$2.26143,400——
2021-09-01$2.30$2.3079,800——
2021-08-31$2.31$2.31142,000——
2021-08-30$2.19$2.19192,500——
2021-08-27$2.28$2.2887,700——
2021-08-26$2.25$2.2597,000——
2021-08-25$2.30$2.3098,700——
2021-08-24$2.23$2.23228,400——
2021-08-23$2.33$2.33363,400——
2021-08-20$2.07$2.07164,900——
2021-08-19$2.08$2.08137,700——
2021-08-18$2.05$2.05363,200——
2021-08-17$1.93$1.93276,300——
2021-08-16$2.05$2.05279,900——
2021-08-13$2.09$2.09235,700——
2021-08-12$2.20$2.20178,600——
2021-08-11$2.16$2.16156,300——
2021-08-10$2.19$2.19244,700——
2021-08-09$2.20$2.20267,600——
2021-08-06$2.23$2.23246,500——
2021-08-05$2.19$2.19120,200——
2021-08-04$2.16$2.16232,700——
2021-08-03$2.27$2.27154,900——
2021-08-02$2.27$2.27123,000——
2021-07-30$2.32$2.32111,200——
2021-07-29$2.38$2.3897,200——
2021-07-28$2.40$2.40169,400——
2021-07-27$2.34$2.34141,900——
2021-07-26$2.43$2.43171,000——
2021-07-23$2.51$2.51173,000——
2021-07-22$2.54$2.54279,700——
2021-07-21$2.52$2.52226,200——
2021-07-20$2.40$2.40172,600——
2021-07-19$2.35$2.35373,600——
2021-07-16$2.37$2.37280,200——
2021-07-15$2.22$2.22463,300——
2021-07-14$2.39$2.39267,600——
2021-07-13$2.48$2.48260,900——
2021-07-12$2.57$2.57130,100——
2021-07-09$2.61$2.61124,000——
2021-07-08$2.55$2.55335,300——
2021-07-07$2.59$2.59285,500——
2021-07-06$2.69$2.69242,100——
2021-07-02$2.77$2.77202,700——
2021-07-01$2.74$2.74329,100——
2021-06-30$2.77$2.77209,300——
2021-06-29$2.79$2.79304,800——
2021-06-28$2.82$2.82467,000——
2021-06-25$2.90$2.90270,300——
2021-06-24$2.97$2.97391,800——
2021-06-23$2.88$2.88144,100——
2021-06-22$2.86$2.86140,600——
2021-06-21$2.88$2.88215,900——
2021-06-18$2.92$2.92257,100——
2021-06-17$2.83$2.83243,400——
2021-06-16$2.78$2.78313,500——
2021-06-15$2.82$2.82499,500——
2021-06-14$2.91$2.91262,300——
2021-06-11$2.97$2.97434,600——
2021-06-10$2.99$2.99244,800——
2021-06-09$3.03$3.03544,100——
2021-06-08$2.97$2.97478,200——
2021-06-07$2.99$2.99818,600——
2021-06-04$3.05$3.05255,100——
2021-06-03$3.10$3.10572,600——
2021-06-02$3.16$3.16551,300——
2021-06-01$3.18$3.18641,900——
2021-05-28$3.05$3.05426,000——
2021-05-27$3.03$3.03346,600——
2021-05-26$3.04$3.04326,900——
2021-05-25$3.01$3.01422,800——
2021-05-24$3.04$3.04516,900——
2021-05-21$2.98$2.98562,800——
2021-05-20$3.06$3.061,119,400——
2021-05-19$2.83$2.83379,400——
2021-05-18$2.87$2.87391,000——
2021-05-17$2.74$2.74657,300——
2021-05-14$2.64$2.64462,900——
2021-05-13$2.60$2.60628,400——
2021-05-12$2.65$2.65435,000——
2021-05-11$2.65$2.65773,300——
2021-05-10$2.78$2.78509,500——
2021-05-07$2.86$2.86898,600——
2021-05-06$2.92$2.92578,700——
2021-05-05$3.04$3.04417,100——
2021-05-04$2.97$2.97638,100——
2021-05-03$3.05$3.05534,600——
2021-04-30$3.05$3.05531,700——
2021-04-29$3.06$3.06575,200——
2021-04-28$3.04$3.04649,000——
2021-04-27$3.05$3.05496,100——
2021-04-26$3.04$3.04687,200——
2021-04-23$3.03$3.03697,800——
2021-04-22$3.03$3.03729,100——
2021-04-21$3.04$3.04752,000——
2021-04-20$3.02$3.02921,300——
2021-04-19$2.87$2.87931,900——
2021-04-16$2.99$2.991,294,000——
2021-04-15$2.93$2.931,899,900——
2021-04-14$3.07$3.071,212,700——
2021-04-13$3.14$3.142,151,000——
2021-04-12$3.26$3.263,506,400——
2021-04-09$4.01$4.013,564,200——
2021-04-08$4.64$4.643,334,100——
2021-04-07$4.37$4.372,249,600——
2021-04-06$4.19$4.191,740,800——
2021-04-05$3.94$3.941,041,700——
2021-04-01$3.82$3.82682,700——
2021-03-31$3.81$3.811,160,800——
2021-03-30$3.65$3.65952,800——
2021-03-29$3.64$3.641,522,900——
2021-03-26$3.70$3.702,052,100——
2021-03-25$3.49$3.493,424,600——
2021-03-24$4.11$4.1110,438,700——
2021-03-23$3.60$3.606,935,100——
2021-03-22$3.07$3.07695,900——
2021-03-19$3.05$3.05752,100——
2021-03-18$3.00$3.001,249,300——
2021-03-17$3.17$3.17530,500——
2021-03-16$3.12$3.12889,900——
2021-03-15$3.09$3.09599,000——
2021-03-12$2.99$2.99794,600——
2021-03-11$3.11$3.111,332,900——
2021-03-10$2.93$2.93999,100——
2021-03-09$2.85$2.85887,900——
2021-03-08$2.72$2.721,044,900——
2021-03-05$2.68$2.682,339,900——
2021-03-04$3.05$3.051,480,300——
2021-03-03$3.24$3.241,028,100——
2021-03-02$3.17$3.171,519,300——
2021-03-01$3.36$3.36686,100——
2021-02-26$3.21$3.211,845,600——
2021-02-25$3.47$3.471,907,500——
2021-02-24$3.88$3.883,083,100——
2021-02-23$3.73$3.736,581,700——
2021-02-22$3.30$3.302,073,900——
2021-02-19$3.39$3.391,745,400——
2021-02-18$3.50$3.504,101,100——
2021-02-17$3.56$3.5620,415,500——
2021-02-16$3.01$3.011,500,200——
2021-02-12$2.68$2.68638,100——
2021-02-11$2.70$2.70944,400——
2021-02-10$2.83$2.831,156,900——
2021-02-09$2.89$2.891,035,700——
2021-02-08$2.80$2.80955,400——
2021-02-05$2.73$2.73689,100——
2021-02-04$2.81$2.811,025,700——
2021-02-03$2.59$2.592,436,000——
2021-02-02$2.47$2.47465,900——
2021-02-01$2.42$2.42911,400——
2021-01-29$2.50$2.501,043,700——
2021-01-28$2.50$2.50786,100——
2021-01-27$2.39$2.39854,700——
2021-01-26$2.44$2.441,270,200——
2021-01-25$2.50$2.501,256,100——
2021-01-22$2.55$2.552,011,200——
2021-01-21$2.72$2.721,058,100——
2021-01-20$2.89$2.89955,800——
2021-01-19$2.83$2.832,993,000——
2021-01-15$2.75$2.751,383,700——
2021-01-14$2.87$2.871,288,400——
2021-01-13$2.88$2.881,688,200——
2021-01-12$2.80$2.802,415,300——
2021-01-11$2.63$2.631,151,200——
2021-01-08$2.57$2.571,606,500——
2021-01-07$2.60$2.601,461,300——
2021-01-06$2.32$2.32658,600——
2021-01-05$2.35$2.35544,100——
2021-01-04$2.34$2.34592,800——