Skip to main content

Oncocyte Corp (NQ: OCX )

2.690 -0.070 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 2.780 2.850 2.640 2.690 67,248 -0.07(-2.54%)
Jun 17, 2024 2.780 2.820 2.680 2.760 15,053 +0.00(+0.00%)
Jun 14, 2024 2.690 2.800 2.688 2.760 23,541 +0.03(+1.10%)
Jun 13, 2024 2.650 2.790 2.640 2.730 13,599 -0.02(-0.73%)
Jun 12, 2024 2.700 2.750 2.680 2.750 11,950 +0.01(+0.36%)
Jun 11, 2024 2.690 2.740 2.660 2.740 9,570 +0.05(+1.86%)
Jun 10, 2024 2.700 2.750 2.655 2.690 14,872 -0.05(-1.82%)
Jun 07, 2024 2.690 2.770 2.688 2.740 6,753 -0.01(-0.36%)
Jun 06, 2024 2.620 2.800 2.620 2.750 14,688 +0.10(+3.77%)
Jun 05, 2024 2.650 2.740 2.572 2.650 10,030 +0.00(+0.00%)
Jun 04, 2024 2.690 2.710 2.580 2.650 24,011 -0.05(-1.85%)
Jun 03, 2024 2.780 2.990 2.630 2.700 60,539 -0.04(-1.46%)
May 31, 2024 2.750 2.950 2.710 2.740 40,524 +0.09(+3.40%)
May 30, 2024 2.750 2.810 2.600 2.650 8,696 -0.02(-0.75%)
May 29, 2024 2.630 2.690 2.557 2.670 14,436 -0.02(-0.74%)
May 28, 2024 2.800 2.841 2.650 2.690 12,543 -0.14(-4.95%)
May 24, 2024 2.856 2.856 2.710 2.830 4,627 -0.00(-0.16%)
May 23, 2024 2.790 2.900 2.790 2.834 3,273 -0.07(-2.48%)
May 22, 2024 2.810 2.907 2.730 2.907 2,362 +0.09(+3.07%)
May 21, 2024 2.710 2.980 2.710 2.820 28,786 +0.06(+2.17%)
May 20, 2024 2.900 2.990 2.740 2.760 19,770 -0.17(-5.80%)
May 17, 2024 3.080 3.080 2.910 2.930 32,031 -0.14(-4.56%)
May 16, 2024 2.700 3.090 2.700 3.070 104,949 +0.12(+4.07%)
May 15, 2024 2.910 2.980 2.800 2.950 32,402 +0.05(+1.72%)
May 14, 2024 2.710 2.910 2.710 2.900 26,847 +0.02(+0.52%)
May 13, 2024 2.890 2.900 2.786 2.885 27,465 -0.01(-0.17%)
May 10, 2024 2.700 2.900 2.700 2.890 6,090 +0.02(+0.70%)
May 09, 2024 2.860 2.900 2.850 2.870 28,293 +0.06(+2.14%)
May 08, 2024 2.785 2.900 2.781 2.810 21,059 +0.05(+1.81%)
May 07, 2024 2.830 2.830 2.716 2.760 10,214 -0.01(-0.36%)
May 06, 2024 2.690 2.840 2.590 2.770 22,423 +0.11(+4.14%)
May 03, 2024 2.800 2.800 2.625 2.660 15,346 -0.12(-4.30%)
May 02, 2024 2.530 2.870 2.480 2.779 51,822 +0.23(+9.00%)
May 01, 2024 2.560 2.570 2.500 2.550 4,963 +0.06(+2.41%)
Apr 30, 2024 2.490 2.590 2.420 2.490 18,088 -0.03(-1.39%)
Apr 29, 2024 2.450 2.560 2.390 2.525 33,004 +0.04(+1.81%)
Apr 26, 2024 2.480 2.581 2.410 2.480 17,697 +0.04(+1.64%)
Apr 25, 2024 2.450 2.490 2.350 2.440 26,464 -0.02(-0.81%)
Apr 24, 2024 2.510 2.510 2.285 2.460 40,610 +0.00(+0.20%)
Apr 23, 2024 2.450 2.553 2.450 2.455 22,837 -0.05(-2.19%)
Apr 22, 2024 2.520 2.555 2.490 2.510 62,923 +0.01(+0.40%)
Apr 19, 2024 2.540 2.550 2.490 2.500 53,925 -0.06(-2.34%)
Apr 18, 2024 2.590 2.660 2.490 2.560 36,702 -0.03(-1.16%)
Apr 17, 2024 2.740 2.740 2.580 2.590 35,980 -0.16(-5.82%)
Apr 16, 2024 2.560 2.770 2.490 2.750 170,761 +0.22(+8.70%)
Apr 15, 2024 2.590 2.638 2.510 2.530 107,151 -0.18(-6.64%)
Apr 12, 2024 3.200 3.300 2.420 2.710 2,171,946 -0.25(-8.60%)
Apr 11, 2024 2.860 2.987 2.860 2.965 302,352 +0.06(+2.00%)
Apr 10, 2024 2.907 2.907 2.907 2.907 364 -0.00(-0.10%)
Apr 09, 2024 2.910 2.910 2.910 2.910 878 +0.01(+0.34%)
Apr 08, 2024 2.910 2.945 2.850 2.900 1,512 +0.00(+0.00%)
Apr 05, 2024 2.860 2.900 2.830 2.900 1,123 -0.04(-1.36%)
Apr 04, 2024 2.840 2.940 2.840 2.940 2,894 +0.00(+0.00%)
Apr 03, 2024 2.820 2.990 2.820 2.940 2,681 +0.01(+0.34%)
Apr 02, 2024 2.850 2.930 2.820 2.930 3,595 -0.05(-1.68%)
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.