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 (%)
Jan 31, 2020 53.00 53.91 49.80 52.20 18,935 -1.20(-2.25%)
Jan 30, 2020 54.40 54.40 52.00 53.40 6,555 -1.00(-1.84%)
Jan 29, 2020 54.60 55.00 53.40 54.40 9,525 +0.00(+0.00%)
Jan 28, 2020 55.00 55.00 52.00 54.40 8,782 +0.60(+1.12%)
Jan 27, 2020 56.00 56.00 53.20 53.80 13,474 -2.00(-3.58%)
Jan 24, 2020 60.00 60.00 54.20 55.80 13,245 -2.80(-4.78%)
Jan 23, 2020 56.60 59.20 54.00 58.60 11,048 +3.40(+6.16%)
Jan 22, 2020 55.20 58.00 51.60 55.20 27,105 +0.00(+0.00%)
Jan 21, 2020 60.80 61.10 54.40 55.20 27,118 -5.20(-8.61%)
Jan 17, 2020 60.00 61.60 58.60 60.40 15,580 +0.80(+1.34%)
Jan 16, 2020 58.00 61.80 57.80 59.60 19,424 +2.00(+3.47%)
Jan 15, 2020 58.60 60.60 55.80 57.60 26,344 -0.20(-0.35%)
Jan 14, 2020 56.60 60.40 55.00 57.80 22,521 +1.40(+2.48%)
Jan 13, 2020 58.00 61.00 54.60 56.40 44,554 +3.40(+6.42%)
Jan 10, 2020 50.80 53.80 50.36 53.00 25,895 +2.20(+4.33%)
Jan 09, 2020 51.80 55.00 49.40 50.80 26,661 -1.00(-1.93%)
Jan 08, 2020 58.60 58.60 51.00 51.80 37,887 -4.60(-8.16%)
Jan 07, 2020 52.40 58.00 50.80 56.40 73,541 +6.80(+13.71%)
Jan 06, 2020 49.00 50.00 48.00 49.60 15,015 +1.40(+2.90%)
Jan 03, 2020 45.00 49.60 43.20 48.20 27,695 +3.60(+8.07%)
Jan 02, 2020 46.80 46.80 43.60 44.60 6,623 -0.40(-0.89%)
Dec 31, 2019 43.00 45.20 42.00 45.00 10,245 +2.40(+5.63%)
Dec 30, 2019 42.00 43.00 40.80 42.60 7,774 +0.20(+0.47%)
Dec 27, 2019 42.40 42.40 41.40 42.40 4,640 -0.40(-0.93%)
Dec 26, 2019 43.80 43.80 42.40 42.80 4,289 +0.00(+0.00%)
Dec 24, 2019 43.00 43.60 42.00 42.80 5,205 +0.20(+0.47%)
Dec 23, 2019 40.20 43.20 40.00 42.60 13,126 +1.80(+4.41%)
Dec 20, 2019 42.80 44.00 40.60 40.80 22,130 -4.60(-10.13%)
Dec 19, 2019 40.00 47.20 40.00 45.40 44,952 +5.40(+13.50%)
Dec 18, 2019 38.40 41.60 38.40 40.00 11,698 +0.80(+2.04%)
Dec 17, 2019 40.20 40.78 36.40 39.20 15,149 -1.00(-2.49%)
Dec 16, 2019 44.40 45.40 40.00 40.20 18,275 -4.00(-9.05%)
Dec 13, 2019 42.60 45.00 41.80 44.20 20,225 +3.20(+7.80%)
Dec 12, 2019 39.20 42.80 39.00 41.00 16,101 +2.00(+5.13%)
Dec 11, 2019 40.00 40.00 37.80 39.00 13,322 -0.60(-1.52%)
Dec 10, 2019 36.40 39.80 36.00 39.60 13,172 +3.80(+10.61%)
Dec 09, 2019 35.80 37.80 35.78 35.80 14,220 +0.20(+0.56%)
Dec 06, 2019 35.40 36.40 34.00 35.60 9,510 +0.80(+2.30%)
Dec 05, 2019 34.80 36.20 34.80 34.80 5,441 +0.00(+0.00%)
Dec 04, 2019 35.60 37.20 34.60 34.80 6,849 -0.20(-0.57%)
Dec 03, 2019 36.00 37.40 34.80 35.00 16,259 -1.00(-2.78%)
Dec 02, 2019 35.20 36.60 33.80 36.00 20,167 +0.80(+2.27%)
Nov 29, 2019 35.00 35.80 34.58 35.20 4,650 +0.40(+1.15%)
Nov 27, 2019 34.60 36.00 34.60 34.80 5,220 +0.20(+0.58%)
Nov 26, 2019 34.20 36.00 34.20 34.60 7,939 +0.20(+0.58%)
Nov 25, 2019 36.20 37.40 33.20 34.40 28,113 -1.40(-3.91%)
Nov 22, 2019 34.40 36.60 34.00 35.80 20,035 +1.40(+4.07%)
Nov 21, 2019 33.40 34.60 33.20 34.40 6,831 +1.40(+4.24%)
Nov 20, 2019 34.00 34.60 33.00 33.00 9,118 -0.20(-0.60%)
Nov 19, 2019 34.20 34.99 33.00 33.20 7,929 -0.80(-2.35%)
Nov 18, 2019 33.80 34.80 33.00 34.00 10,531 +0.80(+2.41%)
Nov 15, 2019 33.00 34.40 32.66 33.20 15,405 +1.00(+3.11%)
Nov 14, 2019 32.40 34.80 31.60 32.20 10,276 -0.20(-0.62%)
Nov 13, 2019 34.00 34.80 32.40 32.40 5,415 -1.60(-4.71%)
Nov 12, 2019 34.40 35.60 33.80 34.00 4,050 +1.20(+3.66%)
Nov 11, 2019 35.80 35.80 32.60 32.80 4,375 -0.60(-1.80%)
Nov 08, 2019 34.80 36.00 33.20 33.40 3,105 -1.60(-4.57%)
Nov 07, 2019 35.80 36.80 33.60 35.00 3,185 -0.20(-0.57%)
Nov 06, 2019 36.40 37.40 35.00 35.20 2,509 -0.80(-2.22%)
Nov 05, 2019 37.00 37.40 35.40 36.00 5,039 -1.20(-3.23%)
Nov 04, 2019 37.40 38.20 35.00 37.20 11,918 +0.60(+1.64%)
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.