Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Oncocyte Corporation (OCX)
Oncocyte Corporation (OCX) Historical

OCX Oncocyte Corporation

2.83

-0.0044 (-0.16%)

May 24 2024 - Closed

Delayed by 15 minutes

OCX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	2.83	0.00	-0.16%	2.85	2.8556	2.71	4,627
May 23 2024	2.8344	-0.07	-2.48%	2.79	2.8999	2.79	3,273
May 22 2024	2.9066	0.09	3.07%	2.81	2.9066	2.73	2,334
May 21 2024	2.82	0.06	2.17%	2.71	2.98	2.71	28,786
May 20 2024	2.76	-0.17	-5.80%	2.90	2.9899	2.7401	19,615
May 17 2024	2.93	-0.14	-4.56%	3.08	3.08	2.91	32,016
May 16 2024	3.07	0.12	4.07%	2.70	3.09	2.70	104,949
May 15 2024	2.95	0.05	1.72%	2.91	2.98	2.80	32,402
May 14 2024	2.90	0.02	0.52%	2.90	2.91	2.71	26,847
May 13 2024	2.885	-0.01	-0.17%	2.89	2.90	2.7859	27,465
May 10 2024	2.89	0.02	0.70%	2.86	2.90	2.7001	6,088
May 09 2024	2.87	0.06	2.14%	2.83	2.90	2.83	28,193
May 08 2024	2.81	0.05	1.81%	2.75	2.90	2.75	20,959
May 07 2024	2.76	-0.01	-0.36%	2.83	2.83	2.7156	10,214
May 06 2024	2.77	0.11	4.14%	2.69	2.84	2.59	22,423
May 03 2024	2.66	-0.12	-4.30%	2.78	2.80	2.625	15,346
May 02 2024	2.7794	0.23	9.00%	2.53	2.87	2.48	51,822
May 01 2024	2.55	0.06	2.41%	2.50	2.57	2.50	4,963
Apr 30 2024	2.49	-0.04	-1.39%	2.49	2.59	2.42	18,088
Apr 29 2024	2.525	0.04	1.81%	2.47	2.56	2.39	33,004
Apr 26 2024	2.48	0.04	1.64%	2.48	2.5806	2.41	17,569
Apr 25 2024	2.44	-0.02	-0.81%	2.45	2.49	2.3501	26,464
Apr 24 2024	2.46	0.00	0.20%	2.51	2.51	2.285	40,610
Apr 23 2024	2.455	-0.06	-2.19%	2.45	2.553	2.45	22,837
Apr 22 2024	2.51	0.01	0.40%	2.52	2.555	2.49	62,918
Apr 19 2024	2.50	-0.06	-2.34%	2.54	2.55	2.49	53,925
Apr 18 2024	2.56	-0.03	-1.16%	2.59	2.66	2.49	36,692
Apr 17 2024	2.59	-0.16	-5.82%	2.74	2.74	2.58	35,975
Apr 16 2024	2.75	0.22	8.70%	2.56	2.77	2.4901	170,761
Apr 15 2024	2.53	-0.18	-6.64%	2.59	2.6381	2.5101	107,151
Apr 12 2024	2.71	-0.26	-8.60%	3.20	3.30	2.51	2,165,691
Apr 11 2024	2.965	0.06	2.00%	2.86	2.9867	2.86	244,523
Apr 10 2024	2.907	0.00	-0.10%	2.907	2.93	2.907	364
Apr 09 2024	2.91	0.01	0.34%	2.92	2.92	2.90	878
Apr 08 2024	2.90	0.00	0.00%	2.91	2.9451	2.85	1,492
Apr 05 2024	2.90	-0.04	-1.36%	2.84	2.90	2.83	1,123
Apr 04 2024	2.94	0.00	0.00%	2.84	2.94	2.84	2,894
Apr 03 2024	2.94	0.01	0.34%	2.82	2.99	2.82	2,681
Apr 02 2024	2.93	-0.05	-1.68%	2.85	2.93	2.82	3,595
Apr 01 2024	2.98	0.05	1.71%	2.85	2.99	2.85	3,009
Mar 28 2024	2.93	-0.05	-1.68%	2.94	3.0116	2.93	20,318
Mar 27 2024	2.98	-0.02	-0.60%	2.99	2.99	2.9598	1,766
Mar 26 2024	2.998	-0.02	-0.68%	3.06	3.06	2.95	11,395
Mar 25 2024	3.0185	-0.04	-1.36%	3.05	3.05	2.9965	1,780
Mar 22 2024	3.06	0.01	0.33%	3.05	3.06	2.98	2,519
Mar 21 2024	3.05	-0.02	-0.65%	3.07	3.07	3.05	15,927
Mar 20 2024	3.07	0.07	2.33%	2.95	3.07	2.95	7,300
Mar 19 2024	3.00	-0.02	-0.66%	2.94	3.07	2.94	13,378
Mar 18 2024	3.02	0.04	1.34%	2.90	3.07	2.90	9,953
Mar 15 2024	2.98	0.03	1.02%	2.91	3.0199	2.91	8,837
Mar 14 2024	2.95	-0.06	-1.99%	3.01	3.04	2.92	9,689
Mar 13 2024	3.01	0.00	0.00%	2.99	3.025	2.99	12,205
Mar 12 2024	3.01	0.05	1.69%	2.93	3.07	2.93	36,781
Mar 11 2024	2.96	-0.04	-1.33%	2.93	3.03	2.92	1,518
Mar 08 2024	3.00	0.00	0.00%	2.91	3.065	2.91	7,281
Mar 07 2024	3.00	-0.01	-0.33%	2.94	3.005	2.94	34,988
Mar 06 2024	3.01	-0.01	-0.33%	2.98	3.0602	2.90	24,409
Mar 05 2024	3.02	0.02	0.67%	2.93	3.05	2.93	5,193
Mar 04 2024	3.00	0.00	0.00%	2.97	3.0559	2.97	3,520
Mar 01 2024	3.00	0.09	3.09%	2.90	3.025	2.90	10,002
Feb 29 2024	2.91	-0.05	-1.69%	2.95	3.00	2.91	5,779
Feb 28 2024	2.96	0.00	0.00%	2.96	3.0589	2.96	20,583
Feb 27 2024	2.96	-0.09	-2.95%	2.91	3.0632	2.91	6,774

BNP Paribas Issuance

Kfw Tf 0,75% Ge29 Eur

Intesa Sanpaolo

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions