Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncocyte Corp (NY: OCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 05, 2021 74.40 74.40 74.40 0 -3.60(-4.62%)
Mar 04, 2021 92.00 92.26 75.40 78.00 68,607 -8.60(-9.93%)
Mar 03, 2021 93.20 95.60 84.80 86.60 56,342 -4.40(-4.84%)
Mar 02, 2021 99.40 102.60 89.40 91.00 136,155 -6.60(-6.76%)
Mar 01, 2021 102.60 104.80 97.40 97.60 63,401 -0.80(-0.81%)
Feb 26, 2021 104.80 111.80 98.40 98.40 47,525 -8.40(-7.87%)
Feb 25, 2021 112.00 116.00 104.60 106.80 39,632 -10.40(-8.87%)
Feb 24, 2021 116.00 124.20 114.40 117.20 26,873 +1.40(+1.21%)
Feb 23, 2021 112.00 118.40 104.60 115.80 71,153 -8.00(-6.46%)
Feb 22, 2021 127.80 130.00 119.20 123.80 65,109 -3.00(-2.37%)
Feb 19, 2021 111.00 130.00 111.00 126.80 56,270 +3.00(+2.42%)
Feb 18, 2021 122.00 125.83 112.21 123.80 45,768 -3.60(-2.83%)
Feb 17, 2021 129.80 129.80 124.00 127.40 46,261 -2.60(-2.00%)
Feb 16, 2021 121.40 130.60 117.00 130.00 92,383 +11.60(+9.80%)
Feb 12, 2021 113.80 119.40 110.20 118.40 49,230 +3.40(+2.96%)
Feb 11, 2021 120.20 121.00 108.00 115.00 68,278 -2.00(-1.71%)
Feb 10, 2021 129.00 131.40 107.00 117.00 128,863 +5.80(+5.22%)
Feb 09, 2021 118.20 119.20 109.20 111.20 102,044 -8.40(-7.02%)
Feb 08, 2021 124.20 125.00 110.20 119.60 116,717 -0.40(-0.33%)
Feb 05, 2021 112.60 126.00 108.40 120.00 267,770 +13.80(+12.99%)
Feb 04, 2021 107.60 110.20 103.80 106.20 33,220 -0.80(-0.75%)
Feb 03, 2021 110.00 110.20 104.20 107.00 33,700 -3.00(-2.73%)
Feb 02, 2021 104.20 110.20 100.80 110.00 50,155 +8.20(+8.06%)
Feb 01, 2021 102.00 103.40 95.20 101.80 44,382 -0.60(-0.59%)
Jan 29, 2021 103.80 107.60 95.00 102.40 64,040 -3.20(-3.03%)
Jan 28, 2021 87.40 110.20 87.00 105.60 85,966 +16.80(+18.92%)
Jan 27, 2021 104.20 110.20 88.80 88.80 119,085 -13.20(-12.94%)
Jan 26, 2021 119.20 121.00 100.20 102.00 116,680 -15.00(-12.82%)
Jan 25, 2021 109.40 122.60 105.20 117.00 217,570 +21.80(+22.90%)
Jan 22, 2021 91.00 98.20 90.40 95.20 95,685 +1.40(+1.49%)
Jan 21, 2021 92.00 98.40 85.60 93.80 172,630 +11.40(+13.83%)
Jan 20, 2021 68.00 84.60 68.00 82.40 123,634 +12.00(+17.05%)
Jan 19, 2021 68.60 71.40 64.40 70.40 86,168 +2.00(+2.92%)
Jan 15, 2021 70.80 72.40 65.90 68.40 43,490 -3.00(-4.20%)
Jan 14, 2021 68.40 73.60 66.60 71.40 45,818 +3.60(+5.31%)
Jan 13, 2021 64.40 70.20 63.20 67.80 72,005 +3.40(+5.28%)
Jan 12, 2021 62.80 65.00 61.20 64.40 31,573 +2.20(+3.54%)
Jan 11, 2021 61.80 65.00 59.00 62.20 91,615 +2.20(+3.67%)
Jan 08, 2021 59.80 61.00 57.60 60.00 102,460 +0.00(+0.00%)
Jan 07, 2021 54.40 61.00 53.00 60.00 117,422 +8.00(+15.38%)
Jan 06, 2021 52.40 53.60 49.00 52.00 46,173 +1.40(+2.77%)
Jan 05, 2021 48.60 51.80 48.00 50.60 35,381 +2.80(+5.86%)
Jan 04, 2021 48.00 49.00 47.20 47.80 36,957 +0.00(+0.00%)
Dec 31, 2020 47.80 47.80 47.80 42,538 -0.80(-1.65%)
Dec 30, 2020 45.20 50.00 45.20 48.60 42,538 +4.20(+9.46%)
Dec 29, 2020 45.60 47.60 43.40 44.40 37,423 -1.60(-3.48%)
Dec 28, 2020 49.00 49.00 46.00 46.00 24,643 -1.00(-2.13%)
Dec 24, 2020 50.00 50.07 46.80 47.00 21,530 -3.60(-7.11%)
Dec 23, 2020 51.00 51.00 49.00 50.60 52,296 -0.40(-0.78%)
Dec 22, 2020 49.20 51.00 49.00 51.00 28,420 +0.40(+0.79%)
Dec 21, 2020 47.80 51.00 47.20 50.60 41,203 +1.40(+2.85%)
Dec 18, 2020 50.80 52.00 45.80 49.20 119,725 +0.40(+0.82%)
Dec 17, 2020 52.00 53.60 48.00 48.80 138,264 -3.80(-7.22%)
Dec 16, 2020 50.40 53.80 47.00 52.60 240,657 +2.00(+3.95%)
Dec 15, 2020 69.00 70.20 48.20 50.60 3,408,161 +8.20(+19.34%)
Dec 14, 2020 45.00 46.20 42.40 42.40 19,583 -2.40(-5.36%)
Dec 11, 2020 43.40 44.80 42.00 44.80 14,480 +1.40(+3.23%)
Dec 10, 2020 40.20 44.00 39.60 43.40 14,966 +3.20(+7.96%)
Dec 09, 2020 41.60 43.60 39.80 40.20 23,373 -1.20(-2.90%)
Dec 08, 2020 40.00 42.40 39.80 41.40 25,098 +1.80(+4.55%)
Dec 07, 2020 40.00 41.00 39.00 39.60 20,043 +0.00(+0.00%)
Dec 04, 2020 38.40 40.90 38.40 39.60 20,860 +0.60(+1.54%)
Dec 03, 2020 39.20 40.20 38.60 39.00 15,055 -0.20(-0.51%)
Dec 02, 2020 39.20 40.80 37.80 39.20 21,276 +0.60(+1.55%)
Dec 01, 2020 40.60 42.80 37.40 38.60 58,268 +0.00(+0.00%)
Nov 30, 2020 38.20 41.00 36.20 38.60 75,350 +2.80(+7.82%)
Nov 27, 2020 34.60 36.00 34.60 35.80 7,850 +1.20(+3.47%)
Nov 25, 2020 35.40 35.60 34.20 34.60 10,575 -0.40(-1.14%)
Nov 24, 2020 33.40 36.00 33.40 35.00 16,012 +1.60(+4.79%)
Nov 23, 2020 36.80 37.20 32.80 33.40 33,179 -3.20(-8.74%)
Nov 20, 2020 35.20 36.80 34.40 36.60 15,775 +0.80(+2.23%)
Nov 19, 2020 34.80 36.12 34.80 35.80 6,657 +0.80(+2.29%)
Nov 18, 2020 36.20 37.60 34.60 35.00 23,123 -0.80(-2.23%)
Nov 17, 2020 34.20 36.00 34.20 35.80 14,654 +0.00(+0.00%)
Nov 16, 2020 35.20 36.00 34.20 35.80 15,283 +1.00(+2.87%)
Nov 13, 2020 34.00 36.00 34.00 34.80 34,065 +1.20(+3.57%)
Nov 12, 2020 35.00 35.80 33.60 33.60 21,478 -1.40(-4.00%)
Nov 11, 2020 34.40 35.00 33.00 35.00 17,072 +1.00(+2.94%)
Nov 10, 2020 32.80 34.20 31.20 34.00 31,691 +3.60(+11.84%)
Nov 09, 2020 32.60 33.40 30.00 30.40 26,527 -1.20(-3.80%)
Nov 06, 2020 31.60 32.00 30.60 31.60 10,320 +0.00(+0.00%)
Nov 05, 2020 31.00 31.60 30.00 31.60 10,107 +1.00(+3.27%)
Nov 04, 2020 31.40 32.40 30.40 30.60 11,810 -0.40(-1.29%)
Nov 03, 2020 29.60 31.40 29.20 31.00 14,453 +1.60(+5.44%)
Nov 02, 2020 29.80 30.79 28.20 29.40 18,703 -0.20(-0.68%)
Oct 30, 2020 30.60 31.80 29.20 29.60 17,145 -2.20(-6.92%)
Oct 29, 2020 30.60 32.00 29.40 31.80 31,499 +0.40(+1.27%)
Oct 28, 2020 31.60 32.20 30.40 31.40 18,027 -1.00(-3.09%)
Oct 27, 2020 31.00 32.80 30.40 32.40 17,260 +1.40(+4.52%)
Oct 26, 2020 33.20 33.40 30.20 31.00 15,065 -2.20(-6.63%)
Oct 23, 2020 34.00 34.20 32.20 33.20 12,445 -0.60(-1.78%)
Oct 22, 2020 31.60 33.80 31.00 33.80 23,250 +2.00(+6.29%)
Oct 21, 2020 32.60 33.20 30.00 31.80 33,367 +2.00(+6.71%)
Oct 20, 2020 30.00 30.60 29.60 29.80 26,478 -0.40(-1.32%)
Oct 19, 2020 32.00 32.00 30.00 30.20 28,106 -1.20(-3.82%)
Oct 16, 2020 31.60 32.18 30.60 31.40 24,980 -1.40(-4.27%)
Oct 15, 2020 31.60 33.00 30.80 32.80 73,613 -2.20(-6.29%)
Oct 14, 2020 39.20 42.80 33.00 35.00 1,506,445 +5.80(+19.86%)
Oct 13, 2020 29.00 30.40 28.80 29.20 6,075 -0.40(-1.35%)
Oct 12, 2020 29.80 30.45 28.40 29.60 10,703 -0.20(-0.67%)
Oct 09, 2020 30.40 30.80 29.20 29.80 12,140 +0.00(+0.00%)
Oct 08, 2020 29.40 30.80 28.98 29.80 15,889 +0.60(+2.05%)
Oct 07, 2020 28.00 29.40 27.60 29.20 16,245 +1.20(+4.29%)
Oct 06, 2020 28.80 30.00 28.00 28.00 17,689 -1.20(-4.11%)
Oct 05, 2020 27.40 29.20 27.40 29.20 18,365 +1.60(+5.80%)
Oct 02, 2020 26.60 27.80 26.40 27.60 16,850 +0.00(+0.00%)
Oct 01, 2020 31.00 31.20 26.80 27.60 91,850 -0.20(-0.72%)
Sep 30, 2020 28.00 29.00 26.40 27.80 15,548 -0.80(-2.80%)
Sep 29, 2020 27.60 28.80 27.00 28.60 13,347 +1.20(+4.38%)
Sep 28, 2020 26.40 27.80 26.20 27.40 15,581 +1.20(+4.58%)
Sep 25, 2020 26.60 27.00 25.60 26.20 11,385 -0.60(-2.24%)
Sep 24, 2020 25.00 27.00 24.00 26.80 15,741 +2.00(+8.06%)
Sep 23, 2020 27.20 27.20 24.40 24.80 22,184 -2.00(-7.46%)
Sep 22, 2020 29.00 30.20 26.00 26.80 39,519 -2.00(-6.94%)
Sep 21, 2020 28.00 29.40 27.20 28.80 20,336 +0.80(+2.86%)
Sep 18, 2020 32.00 32.80 27.00 28.00 123,085 -3.00(-9.68%)
Sep 17, 2020 29.80 32.80 29.20 31.00 27,357 +1.80(+6.16%)
Sep 16, 2020 29.60 31.60 29.20 29.20 24,515 +0.20(+0.69%)
Sep 15, 2020 29.80 30.39 28.20 29.00 11,492 -0.20(-0.68%)
Sep 14, 2020 26.80 29.77 26.40 29.20 30,507 +3.00(+11.45%)
Sep 11, 2020 27.20 27.80 25.20 26.20 20,230 -1.00(-3.68%)
Sep 10, 2020 27.00 29.50 27.00 27.20 20,895 +0.20(+0.74%)
Sep 09, 2020 29.00 32.20 27.00 27.00 78,637 -1.40(-4.93%)
Sep 08, 2020 25.20 30.60 24.80 28.40 108,160 +3.60(+14.52%)
Sep 04, 2020 24.40 25.71 23.60 24.80 30,480 +0.20(+0.81%)
Sep 03, 2020 24.80 29.00 24.00 24.60 130,924 -0.20(-0.81%)
Sep 02, 2020 24.00 26.20 23.60 24.80 41,802 +0.80(+3.33%)
Sep 01, 2020 25.20 25.44 23.00 24.00 42,162 -1.00(-4.00%)
Aug 31, 2020 27.00 27.20 24.80 25.00 40,538 -1.40(-5.30%)
Aug 28, 2020 26.80 27.00 26.00 26.40 24,855 +0.00(+0.00%)
Aug 27, 2020 26.60 27.60 25.60 26.40 27,538 -0.20(-0.75%)
Aug 26, 2020 28.40 29.00 26.60 26.60 24,260 -1.40(-5.00%)
Aug 25, 2020 27.80 28.80 27.60 28.00 18,078 +0.00(+0.00%)
Aug 24, 2020 27.40 29.20 27.00 28.00 32,150 +0.60(+2.19%)
Aug 21, 2020 29.00 29.20 27.20 27.40 24,440 -1.60(-5.52%)
Aug 20, 2020 29.80 30.20 28.60 29.00 22,032 -0.80(-2.68%)
Aug 19, 2020 31.40 31.60 29.40 29.80 18,468 -1.20(-3.87%)
Aug 18, 2020 34.00 34.00 30.60 31.00 37,551 -3.20(-9.36%)
Aug 17, 2020 34.80 35.00 33.20 34.20 13,237 -0.80(-2.29%)
Aug 14, 2020 35.40 36.00 33.40 35.00 18,570 -0.20(-0.57%)
Aug 13, 2020 34.20 35.40 33.69 35.20 13,236 +1.00(+2.92%)
Aug 12, 2020 34.40 35.00 33.40 34.20 18,773 +1.80(+5.56%)
Aug 11, 2020 36.00 36.00 32.40 32.40 32,348 -3.60(-10.00%)
Aug 10, 2020 36.80 38.00 35.60 36.00 30,515 -0.40(-1.10%)
Aug 07, 2020 36.60 37.60 35.40 36.40 23,885 -0.20(-0.55%)
Aug 06, 2020 35.60 37.60 35.20 36.60 31,367 +1.00(+2.81%)
Aug 05, 2020 39.40 40.60 34.40 35.60 91,803 -2.20(-5.82%)
Aug 04, 2020 35.00 38.80 32.80 37.80 213,713 +6.00(+18.87%)
Aug 03, 2020 27.00 39.00 26.00 31.80 342,372 +4.80(+17.78%)
Jul 31, 2020 29.20 29.20 26.80 27.00 35,775 -2.20(-7.53%)
Jul 30, 2020 26.20 29.60 25.00 29.20 44,411 +1.80(+6.57%)
Jul 29, 2020 29.00 29.40 27.20 27.40 27,466 -1.20(-4.20%)
Jul 28, 2020 27.20 30.20 26.60 28.60 44,214 +1.00(+3.62%)
Jul 27, 2020 25.80 27.80 25.80 27.60 25,217 +1.80(+6.98%)
Jul 24, 2020 26.20 27.00 25.40 25.80 18,505 -0.20(-0.77%)
Jul 23, 2020 26.60 27.40 26.00 26.00 29,006 -0.60(-2.26%)
Jul 22, 2020 28.20 28.40 25.60 26.60 37,921 -1.80(-6.34%)
Jul 21, 2020 29.40 29.60 28.20 28.40 39,123 -0.80(-2.74%)
Jul 20, 2020 28.80 29.20 27.00 29.20 43,461 +1.40(+5.04%)
Jul 17, 2020 29.00 29.60 26.00 27.80 46,850 -0.60(-2.11%)
Jul 16, 2020 26.00 28.60 25.60 28.40 69,872 +2.80(+10.94%)
Jul 15, 2020 25.60 26.00 25.00 25.60 18,402 +0.20(+0.79%)
Jul 14, 2020 25.20 25.40 24.40 25.40 36,304 +0.20(+0.79%)
Jul 13, 2020 25.80 26.20 25.00 25.20 38,504 -0.60(-2.33%)
Jul 10, 2020 26.20 26.80 25.60 25.80 40,930 +0.00(+0.00%)
Jul 09, 2020 26.00 27.40 25.60 25.80 57,270 +0.20(+0.78%)
Jul 08, 2020 25.60 26.00 24.00 25.60 48,832 +0.60(+2.40%)
Jul 07, 2020 26.60 27.60 25.00 25.00 57,999 -1.60(-6.02%)
Jul 06, 2020 31.80 31.80 24.40 26.60 176,135 -4.40(-14.19%)
Jul 02, 2020 34.00 34.00 30.40 31.00 71,525 -2.60(-7.74%)
Jul 01, 2020 35.20 36.00 32.00 33.60 129,584 -4.60(-12.04%)
Jun 30, 2020 32.00 39.40 31.00 38.20 300,669 -26.40(-40.87%)
Jun 29, 2020 67.40 68.40 61.80 64.60 96,272 -2.80(-4.15%)
Jun 26, 2020 69.80 69.80 64.60 67.40 158,715 -1.60(-2.32%)
Jun 25, 2020 65.80 70.20 63.60 69.00 60,979 +5.80(+9.18%)
Jun 24, 2020 63.20 66.80 60.80 63.20 24,034 +0.00(+0.00%)
Jun 23, 2020 65.00 67.20 61.20 63.20 36,519 -1.20(-1.86%)
Jun 22, 2020 63.40 66.20 61.00 64.40 76,415 +3.00(+4.89%)
Jun 19, 2020 55.60 63.20 55.40 61.40 59,415 +6.40(+11.64%)
Jun 18, 2020 47.40 57.40 47.40 55.00 34,671 +7.40(+15.55%)
Jun 17, 2020 50.60 52.00 47.20 47.60 16,884 -3.20(-6.30%)
Jun 16, 2020 49.60 52.20 49.60 50.80 35,070 +3.20(+6.72%)
Jun 15, 2020 49.60 49.60 45.60 47.60 29,724 +1.00(+2.15%)
Jun 12, 2020 47.40 49.60 46.00 46.60 22,535 +0.80(+1.75%)
Jun 11, 2020 49.00 49.40 45.00 45.80 28,883 -4.00(-8.03%)
Jun 10, 2020 51.80 52.80 49.40 49.80 19,307 -1.60(-3.11%)
Jun 09, 2020 52.00 53.00 50.80 51.40 16,885 +1.60(+3.21%)
Jun 08, 2020 53.00 53.00 49.40 49.80 25,993 -2.60(-4.96%)
Jun 05, 2020 53.20 53.60 52.00 52.40 17,650 +0.60(+1.16%)
Jun 04, 2020 54.00 54.20 50.80 51.80 10,408 -1.20(-2.26%)
Jun 03, 2020 54.20 54.40 51.40 53.00 18,049 +0.00(+0.00%)
Jun 02, 2020 57.20 57.99 52.30 53.00 21,349 -1.60(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.