XNAS
Datos históricos de Oncolytics Biotech Inc.
Oncolytics Biotech Inc. · ONCY
$0.55
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:42:36 UTC
- Variación en el periodo
- −53.58%
- Máximo
- US$1.32
- 28 de octubre de 2025
- Mínimo
- US$0.53
- 9 de octubre de 2026
- Volumen medio diario
- 1.14 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.55 | 0.57 | 0.53 | 0.56 | +2.31% | 1.46 M |
| 8 oct 2026 | 0.60 | 0.61 | 0.54 | 0.54 | −8.63% | 1.12 M |
| 7 oct 2026 | 0.59 | 0.61 | 0.58 | 0.60 | −0.37% | 669,464.53 |
| 6 oct 2026 | 0.60 | 0.61 | 0.58 | 0.60 | +0.18% | 859,733.993 |
| 5 oct 2026 | 0.64 | 0.64 | 0.58 | 0.60 | −5.40% | 1.94 M |
| 2 oct 2026 | 0.65 | 0.65 | 0.62 | 0.63 | −1.59% | 611,814.14 |
| 1 oct 2026 | 0.67 | 0.68 | 0.63 | 0.64 | −4.04% | 693,106.904 |
| 30 sep 2026 | 0.68 | 0.68 | 0.65 | 0.67 | −0.93% | 867,168.101 |
| 29 sep 2026 | 0.67 | 0.68 | 0.66 | 0.67 | +1.73% | 784,326.731 |
| 28 sep 2026 | 0.68 | 0.72 | 0.66 | 0.66 | −2.97% | 1.13 M |
| 25 sep 2026 | 0.69 | 0.69 | 0.67 | 0.68 | +0.60% | 826,236.949 |
| 24 sep 2026 | 0.68 | 0.69 | 0.64 | 0.68 | +0.40% | 1.21 M |
| 23 sep 2026 | 0.73 | 0.73 | 0.66 | 0.68 | −5.16% | 1.89 M |
| 22 sep 2026 | 0.76 | 0.78 | 0.71 | 0.71 | −6.92% | 2.08 M |
| 21 sep 2026 | 0.77 | 0.79 | 0.76 | 0.77 | −0.48% | 697,380.432 |
| 18 sep 2026 | 0.78 | 0.78 | 0.76 | 0.77 | 0.00% | 491,900.035 |
| 17 sep 2026 | 0.78 | 0.80 | 0.77 | 0.77 | +0.16% | 595,343.444 |
| 16 sep 2026 | 0.78 | 0.80 | 0.76 | 0.77 | −1.44% | 958,773.954 |
| 15 sep 2026 | 0.83 | 0.84 | 0.78 | 0.78 | −4.02% | 909,770.689 |
| 14 sep 2026 | 0.76 | 0.85 | 0.76 | 0.81 | +9.01% | 1.4 M |
| 11 sep 2026 | 0.77 | 0.77 | 0.73 | 0.75 | −3.43% | 1.2 M |
| 10 sep 2026 | 0.79 | 0.83 | 0.76 | 0.77 | −2.89% | 3.79 M |
| 9 sep 2026 | 0.80 | 0.83 | 0.79 | 0.80 | −1.24% | 742,161.436 |
| 8 sep 2026 | 0.83 | 0.84 | 0.79 | 0.81 | −4.53% | 1.15 M |
| 4 sep 2026 | 0.84 | 0.85 | 0.83 | 0.84 | −1.55% | 463,706.531 |
| 3 sep 2026 | 0.88 | 0.89 | 0.84 | 0.86 | −2.67% | 585,068.082 |
| 2 sep 2026 | 0.85 | 0.91 | 0.84 | 0.88 | +4.76% | 1.59 M |
| 1 sep 2026 | 0.83 | 0.86 | 0.83 | 0.84 | +0.21% | 435,917.959 |
| 31 ago 2026 | 0.85 | 0.87 | 0.83 | 0.84 | −2.15% | 436,008.381 |
| 28 ago 2026 | 0.84 | 0.86 | 0.82 | 0.86 | +0.78% | 674,382.92 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.