ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Oncolytics Biotech Inc. - Common Shares (NQ:ONCY)

0.9700 +0.0160 (+1.68%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.9599 0.9900 0.9418 0.9540 378,281 -0.01(-1.50%)
Dec 22, 2025 0.9900 1.010 0.9685 0.9685 499,589 -0.04(-4.11%)
Dec 19, 2025 1.020 1.030 0.9800 1.010 499,009 +0.00(+0.00%)
Dec 18, 2025 1.010 1.050 0.9935 1.010 708,274 +0.00(+0.00%)
Dec 17, 2025 1.040 1.060 0.9900 1.010 490,222 -0.03(-2.88%)
Dec 16, 2025 0.9300 1.045 0.9300 1.040 1,052,606 +0.12(+12.68%)
Dec 15, 2025 1.020 1.020 0.9201 0.9230 780,653 -0.07(-7.06%)
Dec 12, 2025 0.9712 1.040 0.9712 0.9931 481,108 -0.01(-0.53%)
Dec 11, 2025 0.9900 1.000 0.9625 0.9984 313,215 +0.01(+0.89%)
Dec 10, 2025 0.9900 0.9970 0.9601 0.9896 389,852 +0.01(+1.31%)
Dec 09, 2025 0.9500 0.9882 0.9402 0.9768 396,502 +0.03(+3.40%)
Dec 08, 2025 0.9950 1.000 0.9401 0.9447 595,763 -0.05(-4.78%)
Dec 05, 2025 0.9800 1.010 0.9500 0.9921 562,123 +0.01(+1.16%)
Dec 04, 2025 0.9100 0.9961 0.9000 0.9807 1,444,432 +0.07(+8.19%)
Dec 03, 2025 0.8755 0.9300 0.8750 0.9065 527,027 +0.03(+3.01%)
Dec 02, 2025 0.9400 0.9400 0.8800 0.8800 1,040,782 -0.06(-6.38%)
Dec 01, 2025 1.000 1.001 0.9300 0.9400 896,388 -0.06(-5.70%)
Nov 28, 2025 0.8735 1.010 0.8614 0.9968 1,424,726 -0.04(-4.15%)
Nov 26, 2025 1.040 1.050 1.020 1.040 477,116 +0.01(+0.97%)
Nov 25, 2025 1.030 1.047 1.005 1.030 451,032 +0.00(+0.00%)
Nov 24, 2025 1.010 1.045 0.9900 1.030 308,798 +0.03(+3.00%)
Nov 21, 2025 0.9900 1.020 0.9700 1.000 535,654 +0.01(+0.86%)
Nov 20, 2025 1.050 1.058 0.9900 0.9915 785,536 -0.05(-4.66%)
Nov 19, 2025 1.050 1.060 1.010 1.040 792,319 +0.01(+0.97%)
Nov 18, 2025 1.050 1.060 1.030 1.030 719,015 -0.02(-1.90%)
Nov 17, 2025 1.060 1.090 1.030 1.050 916,502 +0.01(+0.96%)
Nov 14, 2025 1.070 1.110 1.025 1.040 850,346 -0.04(-3.70%)
Nov 13, 2025 1.110 1.130 1.080 1.080 451,456 -0.05(-4.85%)
Nov 12, 2025 1.090 1.150 1.080 1.135 440,792 +0.05(+5.09%)
Nov 11, 2025 1.060 1.090 1.024 1.080 383,118 +0.01(+0.93%)
Nov 10, 2025 1.010 1.090 1.010 1.070 649,128 +0.05(+4.90%)
Nov 07, 2025 1.000 1.040 0.9700 1.020 503,250 +0.01(+0.99%)
Nov 06, 2025 0.9900 1.050 0.9818 1.010 725,864 +0.00(+0.00%)
Nov 05, 2025 0.9504 1.030 0.9501 1.010 821,144 +0.05(+4.67%)
Nov 04, 2025 1.110 1.126 0.9200 0.9649 2,960,800 -0.13(-11.48%)
Nov 03, 2025 1.180 1.190 1.080 1.090 1,256,987 -0.10(-8.40%)
Oct 31, 2025 1.170 1.190 1.140 1.190 553,138 +0.03(+2.59%)
Oct 30, 2025 1.170 1.190 1.140 1.160 378,217 -0.01(-0.85%)
Oct 29, 2025 1.230 1.230 1.140 1.170 756,922 -0.05(-4.10%)
Oct 28, 2025 1.250 1.320 1.180 1.220 2,798,294 +0.01(+0.83%)
Oct 27, 2025 1.210 1.215 1.160 1.210 616,665 +0.01(+0.83%)
Oct 24, 2025 1.180 1.210 1.160 1.200 624,988 +0.02(+1.69%)
Oct 23, 2025 1.180 1.210 1.160 1.180 753,681 +0.00(+0.00%)
Oct 22, 2025 1.170 1.180 1.129 1.180 1,079,405 +0.07(+6.31%)
Oct 21, 2025 1.140 1.140 1.095 1.110 562,333 -0.02(-1.77%)
Oct 20, 2025 1.190 1.190 1.100 1.130 1,300,999 -0.05(-4.24%)
Oct 17, 2025 1.150 1.205 1.150 1.180 491,634 +0.01(+0.85%)
Oct 16, 2025 1.220 1.230 1.155 1.170 735,100 -0.04(-3.31%)
Oct 15, 2025 1.200 1.260 1.190 1.210 726,206 +0.00(+0.00%)
Oct 14, 2025 1.190 1.230 1.150 1.210 639,586 +0.04(+3.42%)
Oct 13, 2025 1.160 1.220 1.140 1.170 1,002,164 -0.03(-2.50%)
Oct 10, 2025 1.270 1.300 1.190 1.200 1,058,509 -0.04(-3.23%)
Oct 09, 2025 1.280 1.300 1.230 1.240 921,237 -0.04(-3.13%)
Oct 08, 2025 1.340 1.360 1.270 1.280 1,618,835 -0.07(-5.19%)
Oct 07, 2025 1.350 1.390 1.330 1.350 812,611 -0.01(-0.74%)
Oct 06, 2025 1.420 1.420 1.350 1.360 552,638 -0.02(-1.45%)
Oct 03, 2025 1.420 1.420 1.360 1.380 904,360 -0.04(-2.82%)
Oct 02, 2025 1.440 1.470 1.395 1.420 720,855 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.