Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 4 hours 42 minutes

S&P Futures
4,075.25
-14.75(-0.36%)
Dow Futures
34,017.00
-139.00(-0.41%)
Nasdaq Futures
12,120.50
-31.50(-0.26%)
Russell 2000 Futures
1,933.10
-6.30(-0.32%)
Crude Oil
78.93
+0.06(+0.08%)
Gold
1,940.40
-4.90(-0.25%)

Advertisement

OncoCyte Corporation (OCX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.3851

-0.0116

(-2.92%)

At close: 04:00PM EST

0.3978

+0.01

(+3.30%)

After hours:

07:04PM EST

Advertisement

Time Period:

Feb 01, 2022 - Feb 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.3700	0.4100	0.3700	0.3851	0.3851	230,224
Jan 30, 2023	0.4220	0.4470	0.3660	0.3970	0.3970	243,800
Jan 27, 2023	0.4400	0.4500	0.4000	0.4250	0.4250	412,400
Jan 26, 2023	0.4470	0.4600	0.4210	0.4400	0.4400	100,000
Jan 25, 2023	0.4600	0.4750	0.4410	0.4600	0.4600	46,100
Jan 24, 2023	0.4490	0.4750	0.4300	0.4600	0.4600	92,600
Jan 23, 2023	0.4500	0.4940	0.4200	0.4520	0.4520	307,400
Jan 20, 2023	0.4890	0.4950	0.4410	0.4510	0.4510	162,600
Jan 19, 2023	0.4580	0.4600	0.4400	0.4580	0.4580	104,000
Jan 18, 2023	0.4400	0.4630	0.4320	0.4490	0.4490	113,200
Jan 17, 2023	0.4990	0.4990	0.4320	0.4630	0.4630	138,100
Jan 13, 2023	0.4690	0.5000	0.4600	0.4880	0.4880	255,700
Jan 12, 2023	0.4200	0.4800	0.4000	0.4730	0.4730	145,200
Jan 11, 2023	0.4000	0.4300	0.3910	0.4200	0.4200	171,400
Jan 10, 2023	0.3900	0.4000	0.3820	0.3990	0.3990	87,100
Jan 09, 2023	0.3900	0.4100	0.3700	0.3800	0.3800	182,100
Jan 06, 2023	0.3800	0.3900	0.3700	0.3880	0.3880	330,900
Jan 05, 2023	0.3500	0.3800	0.3400	0.3700	0.3700	510,800
Jan 04, 2023	0.3450	0.3500	0.3360	0.3470	0.3470	214,600
Jan 03, 2023	0.3400	0.3720	0.3260	0.3450	0.3450	235,300
Dec 30, 2022	0.3010	0.3670	0.2800	0.3210	0.3210	1,056,300
Dec 29, 2022	0.3000	0.3940	0.2950	0.3380	0.3380	497,000
Dec 28, 2022	0.3130	0.3200	0.3000	0.3000	0.3000	219,700
Dec 27, 2022	0.3900	0.4090	0.3150	0.3210	0.3210	433,200
Dec 23, 2022	0.2900	0.4280	0.2900	0.3800	0.3800	1,093,000
Dec 22, 2022	0.2600	0.3090	0.2500	0.2950	0.2950	744,100
Dec 21, 2022	0.2640	0.2850	0.2500	0.2630	0.2630	817,500
Dec 20, 2022	0.2820	0.3000	0.2420	0.2540	0.2540	941,500
Dec 19, 2022	0.3700	0.3700	0.2780	0.2830	0.2830	630,600
Dec 16, 2022	0.4180	0.4550	0.3120	0.3120	0.3120	1,496,100
Dec 15, 2022	0.3900	0.4390	0.3900	0.4000	0.4000	320,800
Dec 14, 2022	0.4200	0.4480	0.4200	0.4200	0.4200	291,600
Dec 13, 2022	0.4200	0.4420	0.3880	0.4200	0.4200	249,500
Dec 12, 2022	0.4400	0.4500	0.4110	0.4220	0.4220	295,900
Dec 09, 2022	0.4530	0.4700	0.4500	0.4500	0.4500	124,500
Dec 08, 2022	0.4600	0.4800	0.4140	0.4600	0.4600	359,700
Dec 07, 2022	0.4800	0.4900	0.4310	0.4640	0.4640	217,900
Dec 06, 2022	0.4700	0.4920	0.4700	0.4800	0.4800	90,900
Dec 05, 2022	0.4900	0.4990	0.4510	0.4800	0.4800	292,400
Dec 02, 2022	0.4800	0.5000	0.4500	0.4990	0.4990	626,300
Dec 01, 2022	0.4700	0.4880	0.4510	0.4750	0.4750	552,100
Nov 30, 2022	0.4600	0.4800	0.4600	0.4700	0.4700	188,700
Nov 29, 2022	0.4510	0.4760	0.4500	0.4500	0.4500	145,800
Nov 28, 2022	0.4800	0.4820	0.4500	0.4510	0.4510	154,100
Nov 25, 2022	0.4810	0.4810	0.4600	0.4700	0.4700	69,400
Nov 23, 2022	0.4600	0.4800	0.4450	0.4760	0.4760	120,100
Nov 22, 2022	0.4200	0.4530	0.4200	0.4500	0.4500	242,200
Nov 21, 2022	0.4480	0.4480	0.4200	0.4230	0.4230	293,600
Nov 18, 2022	0.4260	0.4400	0.4000	0.4400	0.4400	841,600
Nov 17, 2022	0.3990	0.4300	0.3600	0.4260	0.4260	669,800
Nov 16, 2022	0.4210	0.4370	0.3550	0.3870	0.3870	674,100
Nov 15, 2022	0.4190	0.4450	0.3770	0.4080	0.4080	617,200
Nov 14, 2022	0.4800	0.4870	0.4000	0.4100	0.4100	1,261,100
Nov 11, 2022	0.6600	0.6600	0.4510	0.4700	0.4700	1,642,900
Nov 10, 2022	0.6300	0.6400	0.5620	0.6000	0.6000	275,600
Nov 09, 2022	0.6300	0.6450	0.5500	0.6000	0.6000	422,100
Nov 08, 2022	0.6890	0.6900	0.6050	0.6320	0.6320	393,000
Nov 07, 2022	0.6620	0.6900	0.6010	0.6570	0.6570	159,600
Nov 04, 2022	0.6850	0.6980	0.6410	0.6620	0.6620	132,600
Nov 03, 2022	0.6980	0.7000	0.6600	0.6880	0.6880	348,000
Nov 02, 2022	0.6900	0.7100	0.6600	0.6940	0.6940	127,400
Nov 01, 2022	0.7100	0.7430	0.6800	0.7070	0.7070	115,500
Oct 31, 2022	0.6620	0.7320	0.6620	0.6840	0.6840	1,533,000
Oct 28, 2022	0.6800	0.7100	0.6800	0.6900	0.6900	724,200
Oct 27, 2022	0.7700	0.7900	0.6630	0.6750	0.6750	606,500
Oct 26, 2022	0.7600	0.7990	0.7600	0.7800	0.7800	171,700
Oct 25, 2022	0.7700	0.7800	0.7600	0.7790	0.7790	240,100
Oct 24, 2022	0.7730	0.7800	0.7600	0.7800	0.7800	131,800
Oct 21, 2022	0.7690	0.7800	0.7520	0.7620	0.7620	167,600
Oct 20, 2022	0.7790	0.7800	0.7400	0.7600	0.7600	181,400
Oct 19, 2022	0.7500	0.7700	0.7400	0.7700	0.7700	83,800
Oct 18, 2022	0.7700	0.7800	0.7350	0.7600	0.7600	134,100
Oct 17, 2022	0.7600	0.7850	0.7350	0.7600	0.7600	101,100
Oct 14, 2022	0.7700	0.7900	0.7440	0.7760	0.7760	56,800
Oct 13, 2022	0.7600	0.8000	0.7600	0.7800	0.7800	183,100
Oct 12, 2022	0.7460	0.7800	0.7200	0.7790	0.7790	100,100
Oct 11, 2022	0.7620	0.7800	0.7500	0.7700	0.7700	92,500
Oct 10, 2022	0.7400	0.7720	0.7300	0.7720	0.7720	100,200
Oct 07, 2022	0.7400	0.7460	0.7200	0.7300	0.7300	106,000
Oct 06, 2022	0.7100	0.7750	0.7000	0.7400	0.7400	215,800
Oct 05, 2022	0.7400	0.7580	0.7000	0.7100	0.7100	550,000
Oct 04, 2022	0.7300	0.7990	0.7220	0.7330	0.7330	123,200
Oct 03, 2022	0.7400	0.7500	0.7020	0.7300	0.7300	134,900
Sep 30, 2022	0.7400	0.7500	0.7300	0.7300	0.7300	154,200
Sep 29, 2022	0.7500	0.7760	0.7300	0.7400	0.7400	167,000
Sep 28, 2022	0.7670	0.7700	0.7500	0.7500	0.7500	205,400
Sep 27, 2022	0.7900	0.7990	0.7500	0.7510	0.7510	110,800
Sep 26, 2022	0.7900	0.8060	0.7500	0.7990	0.7990	145,000
Sep 23, 2022	0.7900	0.8030	0.7600	0.8000	0.8000	169,100
Sep 22, 2022	0.8410	0.8470	0.7900	0.7970	0.7970	160,500
Sep 21, 2022	0.8700	0.8920	0.8370	0.8600	0.8600	96,100
Sep 20, 2022	0.8300	0.9000	0.8200	0.8870	0.8870	216,400
Sep 19, 2022	0.9000	0.9100	0.8300	0.8880	0.8880	281,900
Sep 16, 2022	0.8900	0.9120	0.8500	0.8900	0.8900	490,100
Sep 15, 2022	0.8720	0.9300	0.8550	0.9000	0.9000	372,200
Sep 14, 2022	0.8960	0.9130	0.8730	0.9100	0.9100	201,100
Sep 13, 2022	0.8900	0.9040	0.8300	0.8960	0.8960	235,400
Sep 12, 2022	0.9000	0.9200	0.8560	0.8800	0.8800	162,400
Sep 09, 2022	0.8000	0.9640	0.7800	0.8730	0.8730	498,400
Sep 08, 2022	0.7710	0.8100	0.7700	0.7950	0.7950	162,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,075.25-14.75(-0.36%)

Dow Futures34,017.00-139.00(-0.41%)

Nasdaq Futures12,120.50-31.50(-0.26%)

Russell 2000 Futures1,933.10-6.30(-0.32%)

Crude Oil78.93+0.06(+0.08%)

Gold1,940.40-4.90(-0.25%)

OncoCyte Corporation (OCX)

S&P Futures
4,075.25
-14.75(-0.36%)

Dow Futures
34,017.00
-139.00(-0.41%)

Nasdaq Futures
12,120.50
-31.50(-0.26%)

Russell 2000 Futures
1,933.10
-6.30(-0.32%)

Crude Oil
78.93
+0.06(+0.08%)

Gold
1,940.40
-4.90(-0.25%)