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 (%)
Sep 30, 2019 38.60 42.00 37.80 42.00 8,625 +3.40(+8.81%)
Sep 27, 2019 39.00 40.00 37.60 38.60 4,495 -0.20(-0.52%)
Sep 26, 2019 40.60 40.95 38.20 38.80 5,737 -2.20(-5.37%)
Sep 25, 2019 41.00 41.80 39.40 41.00 4,249 +0.40(+0.99%)
Sep 24, 2019 43.20 43.40 40.20 40.60 9,827 -3.00(-6.88%)
Sep 23, 2019 44.40 44.40 42.20 43.60 4,522 -0.80(-1.80%)
Sep 20, 2019 44.20 44.60 42.00 44.40 24,760 +0.40(+0.91%)
Sep 19, 2019 45.40 46.60 43.40 44.00 16,897 -0.40(-0.90%)
Sep 18, 2019 42.40 46.00 40.60 44.40 17,665 +1.60(+3.74%)
Sep 17, 2019 42.20 44.20 40.20 42.80 20,355 +2.40(+5.94%)
Sep 16, 2019 40.20 42.86 38.40 40.40 19,725 +1.40(+3.59%)
Sep 13, 2019 39.60 41.00 37.60 39.00 11,410 +0.00(+0.00%)
Sep 12, 2019 36.00 43.40 35.60 39.00 29,211 +3.80(+10.80%)
Sep 11, 2019 33.80 35.80 30.90 35.20 12,703 +2.00(+6.02%)
Sep 10, 2019 32.00 34.80 30.00 33.20 14,538 +1.40(+4.40%)
Sep 09, 2019 33.00 33.40 31.00 31.80 14,097 -1.20(-3.64%)
Sep 06, 2019 34.00 34.60 32.80 33.00 19,275 -1.60(-4.62%)
Sep 05, 2019 38.40 40.00 34.00 34.60 22,014 -2.60(-6.99%)
Sep 04, 2019 37.60 39.60 36.80 37.20 3,678 +0.60(+1.64%)
Sep 03, 2019 39.00 41.90 36.20 36.60 7,669 -3.00(-7.58%)
Aug 30, 2019 39.80 40.10 37.80 39.60 6,100 -0.20(-0.50%)
Aug 29, 2019 38.60 40.20 38.20 39.80 7,377 +1.20(+3.11%)
Aug 28, 2019 35.20 39.20 35.00 38.60 4,642 +2.60(+7.22%)
Aug 27, 2019 37.80 39.00 35.20 36.00 4,102 -1.80(-4.76%)
Aug 26, 2019 37.80 38.20 36.90 37.80 3,345 +0.60(+1.61%)
Aug 23, 2019 38.00 38.20 35.20 37.20 7,650 -1.00(-2.62%)
Aug 22, 2019 39.00 39.40 37.60 38.20 5,133 -0.80(-2.05%)
Aug 21, 2019 40.60 41.00 38.20 39.00 5,919 -1.60(-3.94%)
Aug 20, 2019 39.40 41.00 38.19 40.60 6,375 +1.20(+3.05%)
Aug 19, 2019 40.80 42.00 38.20 39.40 5,104 -1.20(-2.96%)
Aug 16, 2019 39.40 42.40 38.60 40.60 5,205 +1.80(+4.64%)
Aug 15, 2019 40.20 42.40 35.18 38.80 13,138 -3.00(-7.18%)
Aug 14, 2019 45.40 47.40 41.00 41.80 17,665 -3.60(-7.93%)
Aug 13, 2019 40.40 45.80 39.00 45.40 14,168 +5.20(+12.94%)
Aug 12, 2019 36.20 40.60 34.20 40.20 13,262 +4.20(+11.67%)
Aug 09, 2019 35.20 37.20 33.20 36.00 12,245 -0.20(-0.55%)
Aug 08, 2019 35.20 38.20 35.20 36.20 5,205 +1.40(+4.02%)
Aug 07, 2019 34.80 36.40 33.80 34.80 9,632 -0.20(-0.57%)
Aug 06, 2019 35.40 36.40 32.80 35.00 7,884 +0.00(+0.00%)
Aug 05, 2019 33.40 37.00 32.20 35.00 17,775 +1.60(+4.79%)
Aug 02, 2019 33.00 34.53 31.40 33.40 7,045 +0.60(+1.83%)
Aug 01, 2019 35.60 35.80 32.80 32.80 14,057 -2.60(-7.34%)
Jul 31, 2019 37.40 37.41 35.40 35.40 12,028 -1.60(-4.32%)
Jul 30, 2019 38.20 39.00 37.00 37.00 7,240 -1.20(-3.14%)
Jul 29, 2019 38.80 39.40 37.00 38.20 8,639 -0.40(-1.04%)
Jul 26, 2019 38.60 40.20 38.00 38.60 6,865 +0.60(+1.58%)
Jul 25, 2019 40.00 40.49 37.20 38.00 7,928 -1.60(-4.04%)
Jul 24, 2019 37.60 40.60 35.40 39.60 15,870 +1.80(+4.76%)
Jul 23, 2019 39.60 39.60 37.80 37.80 16,572 -2.00(-5.03%)
Jul 22, 2019 41.20 42.99 39.60 39.80 12,996 -1.40(-3.40%)
Jul 19, 2019 41.20 42.40 41.00 41.20 4,565 -0.20(-0.48%)
Jul 18, 2019 42.60 43.00 41.00 41.40 7,183 -1.00(-2.36%)
Jul 17, 2019 42.00 43.80 40.80 42.40 7,911 +0.80(+1.92%)
Jul 16, 2019 43.80 43.80 41.00 41.60 8,374 -2.20(-5.02%)
Jul 15, 2019 41.00 44.80 41.00 43.80 21,989 +3.00(+7.35%)
Jul 12, 2019 41.20 42.60 40.20 40.80 10,035 +0.00(+0.00%)
Jul 11, 2019 44.00 44.00 40.20 40.80 15,223 -3.00(-6.85%)
Jul 10, 2019 40.60 44.40 40.00 43.80 16,319 +3.20(+7.88%)
Jul 09, 2019 44.20 44.60 39.80 40.60 25,231 -4.00(-8.97%)
Jul 08, 2019 43.00 44.80 41.00 44.60 17,905 +2.00(+4.69%)
Jul 05, 2019 41.00 43.80 39.00 42.60 31,420 +1.60(+3.90%)
Jul 03, 2019 41.00 42.80 39.60 41.00 29,385 +1.40(+3.54%)
Jul 02, 2019 44.60 44.60 37.60 39.60 99,974 -10.60(-21.12%)
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.