-
5 DAY PERFORMANCE
-5.36% -
1 MONTH PERFORMANCE
-15.34% -
3 MONTH PERFORMANCE
-15.61% -
6 MONTH PERFORMANCE
-9.56% -
YEAR-TO-DATE PERFORMANCE
+6.00% -
1 YEAR PERFORMANCE
-35.21%
OncoCyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.67 | $2.63 (-1.5%) | $2.69 | $2.63 | 6,700 | $36.07 M |
| 11/15/2024 | $2.74 | $2.61 (-4.74%) | $2.79 | $2.60 | 57,300 | $35.79 M |
| 11/14/2024 | $2.94 | $2.80 (-4.76%) | $2.99 | $2.70 | 702,100 | $38.40 M |
| 11/13/2024 | $3.00 | $2.94 (-2%) | $3.00 | $2.81 | 30,737 | $40.32 M |
| 11/12/2024 | $2.94 | $3.00 (2.04%) | $3.04 | $2.91 | 155,024 | $41.14 M |
| 11/11/2024 | $2.80 | $2.90 (3.57%) | $2.95 | $2.79 | 25,345 | $39.77 M |
| 11/08/2024 | $2.81 | $2.86 (1.78%) | $2.91 | $2.73 | 21,000 | $39.22 M |
| 11/07/2024 | $2.88 | $2.84 (-1.39%) | $2.90 | $2.82 | 11,100 | $36.55 M |
| 11/06/2024 | $2.90 | $2.84 (-2.07%) | $2.92 | $2.75 | 29,621 | $36.55 M |
| 11/05/2024 | $2.93 | $2.92 (-0.34%) | $2.96 | $2.85 | 21,624 | $37.58 M |
| 11/04/2024 | $2.96 | $2.90 (-2.03%) | $2.96 | $2.89 | 21,600 | $37.32 M |
| 11/01/2024 | $3.01 | $3.00 (-0.33%) | $3.04 | $2.90 | 27,219 | $38.61 M |
| 10/31/2024 | $3.01 | $3.03 (0.66%) | $3.07 | $2.99 | 11,000 | $39.00 M |
| 10/30/2024 | $3.00 | $3.02 (0.67%) | $3.08 | $3.00 | 3,973 | $38.87 M |
| 10/29/2024 | $3.08 | $3.10 (0.65%) | $3.11 | $3.02 | 20,000 | $39.90 M |
| 10/28/2024 | $3.10 | $3.10 (0%) | $3.16 | $3.00 | 35,663 | $39.90 M |
| 10/25/2024 | $3.02 | $3.04 (0.66%) | $3.13 | $3.02 | 2,500 | $39.12 M |
| 10/24/2024 | $3.20 | $3.05 (-4.69%) | $3.20 | $3.04 | 62,900 | $39.25 M |
| 10/23/2024 | $3.07 | $3.15 (2.61%) | $3.15 | $3.04 | 19,200 | $40.54 M |
| 10/22/2024 | $3.13 | $3.08 (-1.6%) | $3.13 | $3.04 | 11,307 | $39.64 M |
| 10/21/2024 | $3.20 | $3.12 (-2.5%) | $3.20 | $3.04 | 11,316 | $40.15 M |
| 10/18/2024 | $2.99 | $3.13 (4.68%) | $3.15 | $2.99 | 10,337 | $40.28 M |
| 10/17/2024 | $3.03 | $3.12 (2.97%) | $3.26 | $2.99 | 10,831 | $40.15 M |
| 10/16/2024 | $3.26 | $3.11 (-4.6%) | $3.26 | $3.03 | 91,315 | $40.03 M |
| 10/15/2024 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.03 | 30,447 | $40.15 M |
| 10/14/2024 | $3.01 | $3.12 (3.65%) | $3.19 | $3.00 | 23,700 | $40.15 M |
| 10/11/2024 | $3.15 | $3.05 (-3.17%) | $3.15 | $2.98 | 32,329 | $39.25 M |
| 10/10/2024 | $3.02 | $3.10 (2.65%) | $3.10 | $2.95 | 30,007 | $39.90 M |
| 10/09/2024 | $3.11 | $3.07 (-1.29%) | $3.11 | $2.96 | 38,100 | $39.51 M |
| 10/08/2024 | $3.06 | $3.04 (-0.65%) | $3.15 | $2.97 | 33,940 | $39.12 M |
| 10/07/2024 | $3.04 | $3.01 (-0.99%) | $3.10 | $2.98 | 85,205 | $38.74 M |
| 10/04/2024 | $2.90 | $2.89 (-0.34%) | $2.95 | $2.85 | 25,035 | $37.19 M |
| 10/03/2024 | $3.18 | $2.98 (-6.29%) | $3.20 | $2.94 | 40,800 | $38.35 M |
| 10/02/2024 | $2.90 | $3.05 (5.17%) | $3.05 | $2.84 | 23,041 | $39.25 M |
| 10/01/2024 | $2.88 | $2.99 (3.82%) | $2.99 | $2.83 | 6,448 | $38.48 M |
| 09/30/2024 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.82 | 15,300 | $36.68 M |
| 09/27/2024 | $2.93 | $2.88 (-1.71%) | $2.99 | $2.84 | 10,300 | $37.07 M |
| 09/26/2024 | $2.88 | $2.97 (3.13%) | $3.04 | $2.82 | 15,600 | $38.22 M |
| 09/25/2024 | $3.01 | $2.93 (-2.66%) | $3.01 | $2.87 | 16,700 | $37.71 M |
| 09/24/2024 | $3.10 | $3.00 (-3.23%) | $3.20 | $2.90 | 41,151 | $38.61 M |
| 09/23/2024 | $3.29 | $3.15 (-4.26%) | $3.30 | $3.10 | 7,100 | $40.54 M |
| 09/20/2024 | $3.00 | $3.34 (11.33%) | $3.34 | $2.91 | 63,500 | $42.99 M |
| 09/19/2024 | $2.99 | $3.00 (0.33%) | $3.06 | $2.95 | 5,807 | $38.61 M |
| 09/18/2024 | $3.07 | $2.95 (-3.91%) | $3.07 | $2.95 | 6,100 | $37.97 M |
| 09/17/2024 | $3.07 | $3.11 (1.3%) | $3.21 | $3.06 | 3,500 | $40.03 M |
| 09/16/2024 | $3.17 | $3.15 (-0.63%) | $3.20 | $3.05 | 4,437 | $40.54 M |
| 09/13/2024 | $3.04 | $3.08 (1.32%) | $3.10 | $3.04 | 4,900 | $39.64 M |
| 09/12/2024 | $3.10 | $3.10 (0%) | $3.10 | $3.10 | 1,100 | $39.90 M |
| 09/11/2024 | $3.05 | $3.10 (1.64%) | $3.10 | $3.04 | 5,020 | $39.90 M |
| 09/10/2024 | $3.08 | $3.17 (2.92%) | $3.20 | $3.00 | 8,600 | $40.80 M |
| 09/09/2024 | $3.08 | $3.19 (3.57%) | $3.19 | $3.03 | 14,607 | $41.06 M |
| 09/06/2024 | $3.07 | $3.19 (3.91%) | $3.24 | $3.07 | 8,821 | $41.06 M |
| 09/05/2024 | $3.19 | $3.05 (-4.39%) | $3.19 | $3.05 | 2,817 | $39.25 M |
| 09/04/2024 | $3.03 | $3.19 (5.28%) | $3.20 | $3.01 | 12,400 | $41.06 M |
| 09/03/2024 | $3.15 | $3.09 (-1.9%) | $3.16 | $3.00 | 19,300 | $39.77 M |
| 08/30/2024 | $3.18 | $3.14 (-1.26%) | $3.18 | $3.05 | 8,718 | $40.41 M |
| 08/29/2024 | $3.02 | $3.14 (3.97%) | $3.21 | $3.02 | 3,421 | $40.41 M |
| 08/28/2024 | $3.09 | $3.03 (-1.94%) | $3.23 | $3.00 | 11,500 | $39.00 M |
| 08/27/2024 | $2.92 | $3.14 (7.53%) | $3.19 | $2.92 | 8,726 | $40.41 M |
| 08/26/2024 | $3.22 | $3.12 (-3.11%) | $3.22 | $3.09 | 4,000 | $40.15 M |
| 08/23/2024 | $3.17 | $3.11 (-1.89%) | $3.22 | $2.91 | 5,223 | $40.03 M |
| 08/22/2024 | $3.11 | $3.21 (3.22%) | $3.23 | $3.11 | 2,025 | $41.31 M |
| 08/21/2024 | $3.11 | $3.02 (-2.89%) | $3.24 | $3.02 | 2,808 | $38.87 M |
| 08/20/2024 | $3.17 | $3.16 (-0.32%) | $3.28 | $3.14 | 3,816 | $40.67 M |
| 08/19/2024 | $3.01 | $3.14 (4.32%) | $3.20 | $3.00 | 28,033 | $40.41 M |