5 DAY PERFORMANCE
+0.38%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-29.14%
6 MONTH PERFORMANCE
+19.37%
YEAR-TO-DATE PERFORMANCE
+11.34%
1 YEAR PERFORMANCE
-3.99%
OncoCyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/13/2025 | $2.83 | $2.65 (-6.36%) | $2.83 | $2.60 | 17.60 K | $68.09 M |
| 06/12/2025 | $2.64 | $2.70 (2.27%) | $2.76 | $2.56 | 53.10 K | $69.37 M |
| 06/11/2025 | $2.75 | $2.64 (-4%) | $2.81 | $2.64 | 47.94 K | $67.83 M |
| 06/10/2025 | $2.80 | $2.76 (-1.43%) | $2.89 | $2.76 | 17.71 K | $70.92 M |
| 06/09/2025 | $2.91 | $2.78 (-4.47%) | $2.94 | $2.61 | 76.71 K | $71.43 M |
| 06/06/2025 | $2.98 | $2.97 (-0.34%) | $3.03 | $2.84 | 49.50 K | $76.31 M |
| 06/05/2025 | $2.96 | $2.97 (0.34%) | $3.15 | $2.90 | 30.20 K | $76.31 M |
| 06/04/2025 | $3.13 | $2.93 (-6.39%) | $3.13 | $2.93 | 40.51 K | $75.28 M |
| 06/03/2025 | $3.16 | $3.07 (-2.85%) | $3.17 | $3.00 | 18.10 K | $78.88 M |
| 06/02/2025 | $3.37 | $3.19 (-5.34%) | $3.40 | $3.11 | 32.70 K | $81.96 M |
| 05/30/2025 | $3.22 | $3.32 (3.11%) | $3.32 | $3.19 | 14.33 K | $85.30 M |
| 05/29/2025 | $3.32 | $3.26 (-1.81%) | $3.32 | $3.24 | 5.20 K | $83.76 M |
| 05/28/2025 | $3.29 | $3.33 (1.22%) | $3.35 | $3.26 | 38.00 K | $85.56 M |
| 05/27/2025 | $3.40 | $3.25 (-4.41%) | $3.40 | $3.22 | 38.23 K | $83.51 M |
| 05/23/2025 | $3.41 | $3.37 (-1.17%) | $3.41 | $3.26 | 17.12 K | $86.59 M |
| 05/22/2025 | $3.08 | $3.44 (11.69%) | $3.46 | $3.04 | 75.24 K | $88.39 M |
| 05/21/2025 | $2.83 | $3.07 (8.48%) | $3.08 | $2.83 | 26.85 K | $78.88 M |
| 05/20/2025 | $2.76 | $2.94 (6.52%) | $3.07 | $2.64 | 67.50 K | $75.54 M |
| 05/19/2025 | $2.94 | $2.80 (-4.76%) | $2.94 | $2.65 | 16.84 K | $71.94 M |
| 05/16/2025 | $2.78 | $2.79 (0.36%) | $2.98 | $2.75 | 52.70 K | $71.69 M |
| 05/15/2025 | $2.60 | $2.79 (7.31%) | $2.86 | $2.60 | 35.45 K | $71.69 M |
| 05/14/2025 | $2.74 | $2.60 (-5.11%) | $2.74 | $2.60 | 18.82 K | $66.80 M |
| 05/13/2025 | $2.82 | $2.77 (-1.77%) | $2.82 | $2.57 | 49.60 K | $71.17 M |
| 05/12/2025 | $3.06 | $2.81 (-8.17%) | $3.06 | $2.64 | 64.50 K | $72.20 M |
| 05/09/2025 | $2.87 | $2.87 (0%) | $2.96 | $2.81 | 63.50 K | $73.74 M |
| 05/08/2025 | $2.80 | $2.84 (1.43%) | $2.89 | $2.79 | 22.80 K | $49.36 M |
| 05/07/2025 | $2.94 | $2.83 (-3.74%) | $2.94 | $2.78 | 26.70 K | $49.19 M |
| 05/06/2025 | $2.92 | $2.89 (-1.03%) | $3.32 | $2.80 | 141.22 K | $50.23 M |
| 05/05/2025 | $3.02 | $2.92 (-3.31%) | $3.11 | $2.89 | 15.02 K | $50.76 M |
| 05/02/2025 | $3.10 | $3.03 (-2.26%) | $3.10 | $3.00 | 13.33 K | $52.67 M |
| 05/01/2025 | $3.18 | $3.10 (-2.52%) | $3.18 | $2.87 | 43.10 K | $53.88 M |
| 04/30/2025 | $3.20 | $3.08 (-3.75%) | $3.25 | $3.08 | 61.60 K | $53.54 M |
| 04/29/2025 | $3.16 | $3.12 (-1.27%) | $3.35 | $3.10 | 19.91 K | $54.23 M |
| 04/28/2025 | $3.44 | $3.22 (-6.4%) | $3.44 | $3.19 | 24.20 K | $55.97 M |
| 04/25/2025 | $3.45 | $3.44 (-0.29%) | $3.50 | $3.26 | 88.15 K | $59.79 M |
| 04/24/2025 | $3.05 | $3.39 (11.15%) | $3.44 | $3.05 | 170.14 K | $58.92 M |
| 04/23/2025 | $2.82 | $2.95 (4.61%) | $3.03 | $2.82 | 28.05 K | $51.28 M |
| 04/22/2025 | $2.88 | $2.92 (1.39%) | $3.08 | $2.78 | 82.10 K | $50.76 M |
| 04/21/2025 | $2.83 | $2.88 (1.77%) | $2.92 | $2.78 | 7.80 K | $50.06 M |
| 04/17/2025 | $2.85 | $2.84 (-0.35%) | $2.85 | $2.76 | 8.00 K | $49.36 M |
| 04/16/2025 | $2.90 | $2.83 (-2.41%) | $2.95 | $2.80 | 19.90 K | $49.19 M |
| 04/15/2025 | $2.92 | $2.94 (0.68%) | $3.08 | $2.92 | 25.52 K | $51.10 M |
| 04/14/2025 | $2.86 | $2.85 (-0.35%) | $2.92 | $2.76 | 16.51 K | $49.54 M |
| 04/11/2025 | $2.85 | $2.78 (-2.46%) | $2.92 | $2.76 | 38.25 K | $48.32 M |
| 04/10/2025 | $2.90 | $2.90 (0%) | $2.95 | $2.82 | 12.10 K | $50.41 M |
| 04/09/2025 | $2.68 | $2.95 (10.07%) | $3.02 | $2.68 | 26.30 K | $51.28 M |
| 04/08/2025 | $3.18 | $2.75 (-13.52%) | $3.18 | $2.71 | 29.21 K | $47.80 M |
| 04/07/2025 | $2.66 | $2.84 (6.77%) | $2.91 | $2.63 | 38.38 K | $49.36 M |
| 04/04/2025 | $2.91 | $2.77 (-4.81%) | $2.99 | $2.70 | 65.25 K | $48.15 M |
| 04/03/2025 | $2.95 | $2.92 (-1.02%) | $3.07 | $2.85 | 91.13 K | $50.76 M |
| 04/02/2025 | $2.85 | $2.95 (3.51%) | $3.03 | $2.85 | 65.10 K | $51.28 M |
| 04/01/2025 | $3.08 | $3.00 (-2.6%) | $3.26 | $2.88 | 79.37 K | $52.15 M |
| 03/31/2025 | $3.27 | $3.06 (-6.42%) | $3.52 | $2.99 | 68.60 K | $53.19 M |
| 03/28/2025 | $3.25 | $3.21 (-1.23%) | $3.34 | $3.12 | 36.75 K | $55.80 M |
| 03/27/2025 | $3.21 | $3.22 (0.31%) | $3.29 | $3.16 | 18.70 K | $55.97 M |
| 03/26/2025 | $3.03 | $3.18 (4.95%) | $3.27 | $3.03 | 51.70 K | $55.27 M |
| 03/25/2025 | $3.64 | $3.04 (-16.48%) | $3.64 | $2.96 | 93.14 K | $52.84 M |
| 03/24/2025 | $3.57 | $3.33 (-6.72%) | $3.69 | $3.30 | 34.03 K | $57.88 M |
| 03/21/2025 | $3.23 | $3.40 (5.26%) | $3.43 | $3.16 | 32.45 K | $59.10 M |
| 03/20/2025 | $3.59 | $3.30 (-8.08%) | $3.59 | $3.30 | 47.10 K | $57.36 M |
| 03/19/2025 | $3.57 | $3.50 (-1.96%) | $3.75 | $3.35 | 84.78 K | $60.84 M |
| 03/18/2025 | $3.65 | $3.62 (-0.82%) | $3.73 | $3.56 | 20.30 K | $62.92 M |
| 03/17/2025 | $3.75 | $3.70 (-1.33%) | $3.77 | $3.16 | 119.40 K | $64.31 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
