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 (%)
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%)
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.