Advertisement
Advertisement
U.S. markets open in 6 hours 12 minutes
S&P Futures
4,574.00 +8.75 (+0.19%) Dow Futures
35,701.00 +57.00 (+0.16%) Nasdaq Futures
15,583.50 +38.50 (+0.25%) Russell 2000 Futures
2,291.60 -2.30 (-0.10%) Crude Oil
83.68 -0.97 (-1.15%) Gold
1,789.70 -3.70 (-0.21%)
OncoCyte Corporation (OCX)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
3.40000.0000 (0.00%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2021 | 3.4200 | 3.4400 | 3.2600 | 3.4000 | 3.4000 | 277,900 |
| Oct 25, 2021 | 3.4000 | 3.4400 | 3.3450 | 3.4000 | 3.4000 | 181,000 |
| Oct 22, 2021 | 3.5300 | 3.5300 | 3.3450 | 3.4100 | 3.4100 | 254,000 |
| Oct 21, 2021 | 3.3400 | 3.5390 | 3.3360 | 3.5200 | 3.5200 | 275,300 |
| Oct 20, 2021 | 3.2200 | 3.4200 | 3.1700 | 3.3400 | 3.3400 | 487,600 |
| Oct 19, 2021 | 3.3300 | 3.3430 | 3.2100 | 3.2300 | 3.2300 | 319,800 |
| Oct 18, 2021 | 3.4100 | 3.4300 | 3.3000 | 3.3000 | 3.3000 | 309,600 |
| Oct 15, 2021 | 3.3500 | 3.4350 | 3.2600 | 3.4000 | 3.4000 | 727,900 |
| Oct 14, 2021 | 3.4300 | 3.5110 | 3.3900 | 3.4300 | 3.4300 | 297,400 |
| Oct 13, 2021 | 3.3800 | 3.4300 | 3.2950 | 3.4000 | 3.4000 | 232,900 |
| Oct 12, 2021 | 3.3500 | 3.4000 | 3.3400 | 3.3700 | 3.3700 | 213,000 |
| Oct 11, 2021 | 3.3000 | 3.4000 | 3.2600 | 3.3500 | 3.3500 | 237,000 |
| Oct 08, 2021 | 3.4800 | 3.4800 | 3.2700 | 3.3000 | 3.3000 | 543,700 |
| Oct 07, 2021 | 3.4500 | 3.5500 | 3.3600 | 3.4700 | 3.4700 | 410,800 |
| Oct 06, 2021 | 3.3700 | 3.4500 | 3.3450 | 3.4300 | 3.4300 | 426,600 |
| Oct 05, 2021 | 3.3900 | 3.4900 | 3.3500 | 3.4500 | 3.4500 | 467,200 |
| Oct 04, 2021 | 3.3900 | 3.4700 | 3.2600 | 3.4200 | 3.4200 | 431,100 |
| Oct 01, 2021 | 3.6200 | 3.6200 | 3.3200 | 3.4400 | 3.4400 | 584,700 |
| Sep 30, 2021 | 3.6800 | 3.6800 | 3.5300 | 3.5600 | 3.5600 | 303,900 |
| Sep 29, 2021 | 3.6500 | 3.6600 | 3.5000 | 3.5300 | 3.5300 | 326,800 |
| Sep 28, 2021 | 3.8900 | 3.8900 | 3.6000 | 3.6100 | 3.6100 | 449,400 |
| Sep 27, 2021 | 3.7300 | 3.9800 | 3.6700 | 3.9100 | 3.9100 | 353,400 |
| Sep 24, 2021 | 3.9800 | 4.0000 | 3.6900 | 3.7000 | 3.7000 | 365,200 |
| Sep 23, 2021 | 3.9400 | 4.0650 | 3.9200 | 4.0000 | 4.0000 | 440,100 |
| Sep 22, 2021 | 3.8900 | 4.0000 | 3.8100 | 3.9500 | 3.9500 | 291,000 |
| Sep 21, 2021 | 3.8900 | 3.9900 | 3.8300 | 3.8700 | 3.8700 | 318,600 |
| Sep 20, 2021 | 3.8700 | 4.2800 | 3.7900 | 3.8500 | 3.8500 | 811,900 |
| Sep 17, 2021 | 3.7200 | 4.0800 | 3.6600 | 3.9700 | 3.9700 | 2,214,300 |
| Sep 16, 2021 | 3.6500 | 3.7300 | 3.5500 | 3.7200 | 3.7200 | 612,200 |
| Sep 15, 2021 | 3.6300 | 3.6500 | 3.5000 | 3.6300 | 3.6300 | 426,700 |
| Sep 14, 2021 | 3.8000 | 3.8000 | 3.5200 | 3.6500 | 3.6500 | 575,000 |
| Sep 13, 2021 | 3.9800 | 3.9900 | 3.7400 | 3.8000 | 3.8000 | 561,500 |
| Sep 10, 2021 | 4.1000 | 4.1410 | 3.9000 | 3.9300 | 3.9300 | 434,800 |
| Sep 09, 2021 | 4.0100 | 4.1360 | 4.0100 | 4.0300 | 4.0300 | 202,700 |
| Sep 08, 2021 | 4.0500 | 4.0900 | 3.9000 | 4.0300 | 4.0300 | 450,700 |
| Sep 07, 2021 | 4.2500 | 4.2970 | 4.0700 | 4.0800 | 4.0800 | 256,400 |
| Sep 03, 2021 | 4.2270 | 4.3400 | 4.0900 | 4.2000 | 4.2000 | 434,200 |
| Sep 02, 2021 | 4.1600 | 4.2900 | 4.0800 | 4.2400 | 4.2400 | 313,300 |
| Sep 01, 2021 | 4.1600 | 4.2500 | 4.0800 | 4.1600 | 4.1600 | 299,200 |
| Aug 31, 2021 | 4.0300 | 4.1900 | 3.9800 | 4.1000 | 4.1000 | 408,300 |
| Aug 30, 2021 | 4.2200 | 4.2400 | 3.9900 | 4.0500 | 4.0500 | 629,500 |
| Aug 27, 2021 | 4.0300 | 4.2700 | 4.0300 | 4.2000 | 4.2000 | 503,700 |
| Aug 26, 2021 | 4.1300 | 4.2300 | 4.0000 | 4.0100 | 4.0100 | 483,700 |
| Aug 25, 2021 | 4.2830 | 4.3000 | 4.0700 | 4.1000 | 4.1000 | 621,800 |
| Aug 24, 2021 | 4.1300 | 4.2200 | 3.9500 | 4.1300 | 4.1300 | 834,600 |
| Aug 23, 2021 | 4.1910 | 4.2400 | 3.9200 | 4.1700 | 4.1700 | 840,400 |
| Aug 20, 2021 | 3.9900 | 4.3050 | 3.9720 | 4.1400 | 4.1400 | 539,300 |
| Aug 19, 2021 | 4.1200 | 4.1200 | 3.9600 | 3.9900 | 3.9900 | 495,000 |
| Aug 18, 2021 | 4.2700 | 4.2700 | 3.9900 | 4.1200 | 4.1200 | 532,200 |
| Aug 17, 2021 | 4.1900 | 4.3800 | 4.0600 | 4.3300 | 4.3300 | 537,000 |
| Aug 16, 2021 | 4.4100 | 4.4200 | 4.1100 | 4.2500 | 4.2500 | 658,300 |
| Aug 13, 2021 | 4.7690 | 4.7900 | 4.3890 | 4.4800 | 4.4800 | 1,037,700 |
| Aug 12, 2021 | 4.1700 | 5.4800 | 4.1600 | 4.8000 | 4.8000 | 8,557,700 |
| Aug 11, 2021 | 4.8930 | 4.9000 | 3.9400 | 4.0700 | 4.0700 | 1,921,200 |
| Aug 10, 2021 | 5.0900 | 5.0900 | 4.8800 | 5.0000 | 5.0000 | 261,200 |
| Aug 09, 2021 | 5.1200 | 5.3100 | 4.9700 | 5.1000 | 5.1000 | 306,400 |
| Aug 06, 2021 | 4.8700 | 5.2200 | 4.6600 | 5.1800 | 5.1800 | 423,600 |
| Aug 05, 2021 | 4.6400 | 4.9350 | 4.6400 | 4.8600 | 4.8600 | 347,800 |
| Aug 04, 2021 | 4.8500 | 4.8900 | 4.6100 | 4.6500 | 4.6500 | 290,400 |
| Aug 03, 2021 | 4.9750 | 5.0300 | 4.5500 | 4.7900 | 4.7900 | 533,500 |
| Aug 02, 2021 | 5.1700 | 5.3300 | 4.9700 | 4.9900 | 4.9900 | 234,400 |
| Jul 30, 2021 | 5.2600 | 5.3800 | 5.0200 | 5.1400 | 5.1400 | 405,200 |
| Jul 29, 2021 | 5.2700 | 5.4800 | 5.2400 | 5.3400 | 5.3400 | 193,200 |
| Jul 28, 2021 | 5.0400 | 5.3250 | 5.0300 | 5.2700 | 5.2700 | 213,500 |
| Jul 27, 2021 | 5.1900 | 5.2200 | 4.9000 | 4.9900 | 4.9900 | 383,500 |
| Jul 26, 2021 | 5.3300 | 5.3900 | 5.1500 | 5.2000 | 5.2000 | 344,700 |
| Jul 23, 2021 | 5.5000 | 5.5000 | 5.2300 | 5.4000 | 5.4000 | 177,700 |
| Jul 22, 2021 | 5.5500 | 5.6100 | 5.4300 | 5.4700 | 5.4700 | 94,100 |
| Jul 21, 2021 | 5.5900 | 5.6890 | 5.4500 | 5.5700 | 5.5700 | 273,000 |
| Jul 20, 2021 | 5.3000 | 5.6200 | 5.2200 | 5.5400 | 5.5400 | 257,300 |
| Jul 19, 2021 | 5.1500 | 5.3400 | 5.1000 | 5.3100 | 5.3100 | 453,600 |
| Jul 16, 2021 | 5.3970 | 5.4500 | 5.2800 | 5.3000 | 5.3000 | 206,500 |
| Jul 15, 2021 | 5.6000 | 5.6200 | 5.2100 | 5.3700 | 5.3700 | 306,300 |
| Jul 14, 2021 | 5.8100 | 5.8500 | 5.5000 | 5.5400 | 5.5400 | 270,200 |
| Jul 13, 2021 | 5.8000 | 5.9500 | 5.6700 | 5.7300 | 5.7300 | 715,900 |
| Jul 12, 2021 | 5.7500 | 5.8200 | 5.5900 | 5.7600 | 5.7600 | 215,800 |
| Jul 09, 2021 | 5.5900 | 5.8500 | 5.4700 | 5.7500 | 5.7500 | 1,298,000 |
| Jul 08, 2021 | 5.4300 | 5.6340 | 5.2100 | 5.5300 | 5.5300 | 239,400 |
| Jul 07, 2021 | 5.8100 | 6.0000 | 5.4000 | 5.6000 | 5.6000 | 387,200 |
| Jul 06, 2021 | 5.9400 | 6.2500 | 5.7200 | 5.7500 | 5.7500 | 525,500 |
| Jul 02, 2021 | 5.8200 | 6.0000 | 5.6300 | 5.8900 | 5.8900 | 296,000 |
| Jul 01, 2021 | 5.6900 | 5.9500 | 5.5600 | 5.7800 | 5.7800 | 328,100 |
| Jun 30, 2021 | 5.6550 | 5.8170 | 5.6100 | 5.7400 | 5.7400 | 369,900 |
| Jun 29, 2021 | 5.9800 | 6.0900 | 5.8100 | 5.8400 | 5.8400 | 504,100 |
| Jun 28, 2021 | 5.7000 | 6.1400 | 5.7000 | 6.0000 | 6.0000 | 610,300 |
| Jun 25, 2021 | 5.4200 | 5.8500 | 5.4200 | 5.8100 | 5.8100 | 2,141,400 |
| Jun 24, 2021 | 5.7200 | 5.7200 | 5.3600 | 5.4600 | 5.4600 | 360,800 |
| Jun 23, 2021 | 5.4500 | 5.6250 | 5.4200 | 5.5700 | 5.5700 | 771,400 |
| Jun 22, 2021 | 5.6100 | 5.6600 | 5.3800 | 5.4900 | 5.4900 | 213,400 |
| Jun 21, 2021 | 5.3400 | 5.7300 | 5.2690 | 5.6100 | 5.6100 | 643,400 |
| Jun 18, 2021 | 5.5600 | 5.7200 | 5.3200 | 5.3400 | 5.3400 | 632,500 |
| Jun 17, 2021 | 5.1500 | 5.8800 | 5.1500 | 5.6300 | 5.6300 | 705,800 |
| Jun 16, 2021 | 5.1900 | 5.5400 | 5.0900 | 5.3800 | 5.3800 | 742,200 |
| Jun 15, 2021 | 5.2200 | 5.4000 | 5.1000 | 5.2500 | 5.2500 | 358,600 |
| Jun 14, 2021 | 5.4200 | 5.5000 | 5.0700 | 5.2100 | 5.2100 | 420,700 |
| Jun 11, 2021 | 5.2200 | 5.4900 | 5.1970 | 5.4500 | 5.4500 | 338,600 |
| Jun 10, 2021 | 4.9500 | 5.5000 | 4.9110 | 5.2200 | 5.2200 | 742,500 |
| Jun 09, 2021 | 4.7600 | 4.9800 | 4.7500 | 4.9500 | 4.9500 | 216,500 |
| Jun 08, 2021 | 4.8600 | 5.0000 | 4.7400 | 4.7600 | 4.7600 | 344,200 |
| Jun 07, 2021 | 5.0600 | 5.2200 | 4.7300 | 4.8000 | 4.8000 | 568,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
