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 (%)
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%)
Nov 01, 2019 34.00 38.00 33.40 36.60 10,685 +2.60(+7.65%)
Oct 31, 2019 31.40 34.60 30.60 34.00 5,662 +2.20(+6.92%)
Oct 30, 2019 31.40 31.80 30.20 31.80 3,728 +0.40(+1.27%)
Oct 29, 2019 31.80 32.80 31.20 31.40 2,744 +0.00(+0.00%)
Oct 28, 2019 30.20 32.00 30.20 31.40 3,176 +1.20(+3.97%)
Oct 25, 2019 31.00 31.80 30.00 30.20 10,850 -1.00(-3.21%)
Oct 24, 2019 32.20 32.89 31.00 31.20 5,685 -0.80(-2.50%)
Oct 23, 2019 32.80 33.60 31.80 32.00 9,731 -0.80(-2.44%)
Oct 22, 2019 33.00 34.40 32.00 32.80 5,336 -0.20(-0.61%)
Oct 21, 2019 34.60 34.81 33.00 33.00 8,219 -0.80(-2.37%)
Oct 18, 2019 33.40 34.60 33.40 33.80 5,275 -0.20(-0.59%)
Oct 17, 2019 34.40 34.60 33.28 34.00 4,949 +0.20(+0.59%)
Oct 16, 2019 33.00 34.80 32.20 33.80 13,756 -0.20(-0.59%)
Oct 15, 2019 34.40 35.22 33.20 34.00 7,843 +0.40(+1.19%)
Oct 14, 2019 33.60 34.40 33.00 33.60 8,599 -0.40(-1.18%)
Oct 11, 2019 35.20 37.40 33.77 34.00 15,135 -0.20(-0.58%)
Oct 10, 2019 36.40 37.40 33.80 34.20 13,083 -1.60(-4.47%)
Oct 09, 2019 36.20 36.60 34.60 35.80 3,289 -0.40(-1.10%)
Oct 08, 2019 35.40 36.80 34.40 36.20 7,074 +0.60(+1.69%)
Oct 07, 2019 36.80 37.00 34.80 35.60 3,965 -1.20(-3.26%)
Oct 04, 2019 35.20 37.42 35.20 36.80 7,040 +1.60(+4.55%)
Oct 03, 2019 38.40 38.40 34.20 35.20 10,167 -2.60(-6.88%)
Oct 02, 2019 38.80 40.79 37.80 37.80 5,219 -1.60(-4.06%)
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.