Skip to main content
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 (%)
Dec 29, 2017 4.650 4.650 4.650 0 -0.10(-2.11%)
Dec 28, 2017 4.800 5.000 4.700 4.750 29,596 -0.20(-4.04%)
Dec 27, 2017 5.000 5.200 4.825 4.950 37,158 +0.00(+0.00%)
Dec 26, 2017 4.900 5.250 4.750 4.950 19,594 -0.20(-3.88%)
Dec 22, 2017 5.550 5.550 5.100 5.150 29,006 -0.60(-10.43%)
Dec 21, 2017 6.100 6.125 5.700 5.750 63,641 -0.35(-5.74%)
Dec 20, 2017 6.400 6.400 6.025 6.100 123,191 -0.35(-5.43%)
Dec 19, 2017 6.200 6.450 6.175 6.450 28,069 +0.25(+4.03%)
Dec 18, 2017 6.100 6.200 6.000 6.200 35,184 +0.15(+2.48%)
Dec 15, 2017 5.600 6.100 5.600 6.050 91,337 +0.30(+5.22%)
Dec 14, 2017 6.050 6.050 5.700 5.750 37,313 -0.25(-4.17%)
Dec 13, 2017 5.350 6.000 5.350 6.000 26,012 +0.55(+10.09%)
Dec 12, 2017 4.975 5.500 4.975 5.450 9,516 +0.30(+5.83%)
Dec 11, 2017 5.180 5.200 5.150 5.150 5,535 -0.05(-0.96%)
Dec 08, 2017 5.085 5.200 5.050 5.200 3,694 +0.00(+0.00%)
Dec 07, 2017 4.750 5.125 4.750 9,402 +0.00(+0.00%)
Dec 06, 2017 5.050 5.231 5.040 5.150 9,682 +0.05(+0.98%)
Dec 05, 2017 5.150 5.150 4.900 5.100 15,590 -0.10(-1.92%)
Dec 04, 2017 5.250 5.250 5.250 5.200 13,861 +0.15(+2.97%)
Dec 01, 2017 4.950 5.150 4.860 5.050 12,458 +0.00(+0.00%)
Nov 30, 2017 4.100 5.050 4.100 5.050 48,051 +1.00(+24.69%)
Nov 29, 2017 3.990 4.100 3.960 4.050 16,820 +0.10(+2.53%)
Nov 28, 2017 3.950 3.950 3.850 3.950 38,259 +0.05(+1.28%)
Nov 27, 2017 3.950 4.300 3.900 3.900 87,674 +0.00(+0.00%)
Nov 24, 2017 4.150 4.250 3.800 3.900 55,342 -0.20(-4.88%)
Nov 22, 2017 4.250 4.250 4.100 4.100 37,577 -0.20(-4.65%)
Nov 21, 2017 4.250 4.364 4.245 4.300 22,583 -0.10(-2.27%)
Nov 20, 2017 4.400 4.400 4.250 4.400 17,287 +0.00(+0.00%)
Nov 17, 2017 4.600 4.600 4.125 4.400 47,580 -0.25(-5.38%)
Nov 16, 2017 4.600 4.700 4.600 4.650 25,842 +0.00(+0.00%)
Nov 15, 2017 5.950 5.950 4.200 4.650 134,011 -1.25(-21.19%)
Nov 14, 2017 5.850 5.950 5.800 5.900 9,472 -0.05(-0.84%)
Nov 13, 2017 5.950 5.950 5.850 5.950 9,363 +0.05(+0.85%)
Nov 10, 2017 5.888 5.950 5.888 5.900 15,081 +0.05(+0.85%)
Nov 09, 2017 5.800 5.850 5.780 5.850 4,329 +0.05(+0.86%)
Nov 08, 2017 5.600 5.950 5.600 5.800 11,097 +0.15(+2.65%)
Nov 07, 2017 5.850 5.850 5.650 5.650 20,981 -0.25(-4.24%)
Nov 06, 2017 5.824 5.900 5.800 5.900 8,104 +0.00(+0.00%)
Nov 03, 2017 5.850 5.900 5.850 5.900 9,176 -0.05(-0.84%)
Nov 02, 2017 6.000 6.030 5.800 5.950 19,996 -0.05(-0.83%)
Nov 01, 2017 6.000 6.025 6.000 6.000 10,522 -0.05(-0.83%)
Oct 31, 2017 6.050 6.150 5.950 6.050 10,753 +0.05(+0.83%)
Oct 30, 2017 6.000 6.000 6.000 9,985 +0.00(+0.00%)
Oct 27, 2017 6.119 6.119 5.950 6.000 9,204 -0.10(-1.64%)
Oct 26, 2017 6.050 6.100 5.850 6.100 13,616 +0.15(+2.52%)
Oct 25, 2017 6.350 6.350 5.850 5.950 14,370 -0.35(-5.56%)
Oct 24, 2017 6.550 6.580 6.300 6.300 7,298 -0.20(-3.08%)
Oct 23, 2017 6.550 6.650 6.500 6.500 2,884 +0.00(+0.00%)
Oct 20, 2017 6.450 6.500 6.384 6.500 6,560 +0.15(+2.36%)
Oct 19, 2017 6.600 6.600 6.205 6.350 10,072 +0.00(+0.00%)
Oct 18, 2017 6.659 6.659 6.350 6.350 5,793 +0.00(+0.00%)
Oct 17, 2017 6.350 6.400 6.173 6.350 22,027 +0.00(+0.00%)
Oct 16, 2017 6.650 6.700 6.300 6.350 17,862 -0.35(-5.22%)
Oct 13, 2017 7.000 7.000 6.700 6.700 4,885 -0.20(-2.90%)
Oct 12, 2017 6.900 7.000 6.900 6.900 8,622 -0.10(-1.43%)
Oct 11, 2017 6.600 7.086 6.550 7.000 35,109 +0.35(+5.26%)
Oct 10, 2017 6.200 6.650 6.200 6.650 8,544 +0.40(+6.40%)
Oct 09, 2017 5.900 6.250 5.900 6.250 19,696 +0.30(+5.04%)
Oct 06, 2017 6.250 6.327 5.900 5.950 30,492 -0.30(-4.80%)
Oct 05, 2017 6.050 6.250 6.000 6.250 16,630 +0.15(+2.46%)
Oct 04, 2017 6.750 6.800 6.050 6.100 83,681 -0.65(-9.63%)
Oct 03, 2017 7.250 7.250 6.700 6.750 32,668 -0.65(-8.78%)
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.