-
5 DAY PERFORMANCE
-4.71% -
1 MONTH PERFORMANCE
-9.87% -
3 MONTH PERFORMANCE
-4.07% -
6 MONTH PERFORMANCE
-5.03% -
YEAR-TO-DATE PERFORMANCE
+13.20% -
1 YEAR PERFORMANCE
-9.29%
OncoCyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $2.94 | $2.85 (-3.06%) | $2.94 | $2.82 | 15,273 | $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 |
| 08/16/2024 | $2.88 | $3.05 (5.9%) | $3.05 | $2.84 | 50,216 | $39.25 M |
| 08/15/2024 | $2.92 | $2.95 (1.03%) | $3.01 | $2.89 | 4,739 | $37.97 M |
| 08/14/2024 | $2.98 | $3.02 (1.34%) | $3.02 | $2.97 | 2,827 | $38.87 M |
| 08/13/2024 | $3.02 | $3.05 (0.99%) | $3.05 | $2.85 | 22,409 | $39.25 M |
| 08/12/2024 | $3.13 | $2.96 (-5.43%) | $3.24 | $2.90 | 13,100 | $38.10 M |
| 08/09/2024 | $2.96 | $3.12 (5.41%) | $3.34 | $2.96 | 39,141 | $40.15 M |
| 08/08/2024 | $3.09 | $3.08 (-0.32%) | $3.28 | $3.00 | 34,107 | $39.64 M |
| 08/07/2024 | $3.12 | $3.00 (-3.85%) | $3.12 | $2.93 | 13,919 | $38.61 M |
| 08/06/2024 | $2.84 | $3.05 (7.39%) | $3.18 | $2.84 | 9,525 | $39.25 M |
| 08/05/2024 | $2.80 | $2.87 (2.5%) | $3.02 | $2.80 | 11,900 | $36.94 M |
| 08/02/2024 | $3.05 | $2.95 (-3.28%) | $3.13 | $2.89 | 19,600 | $24.38 M |
| 08/01/2024 | $3.13 | $3.11 (-0.64%) | $3.32 | $3.05 | 18,711 | $25.70 M |
| 07/31/2024 | $3.05 | $3.14 (2.95%) | $3.29 | $3.05 | 17,500 | $25.95 M |
| 07/30/2024 | $3.25 | $3.25 (0%) | $3.28 | $3.23 | 12,800 | $26.86 M |
| 07/29/2024 | $3.29 | $3.27 (-0.61%) | $3.37 | $3.23 | 29,000 | $27.02 M |
| 07/26/2024 | $3.32 | $3.35 (0.9%) | $3.42 | $3.32 | 27,542 | $27.68 M |
| 07/25/2024 | $3.16 | $3.36 (6.33%) | $3.39 | $3.16 | 21,663 | $27.77 M |
| 07/24/2024 | $3.16 | $3.21 (1.58%) | $3.27 | $3.16 | 7,927 | $26.53 M |
| 07/23/2024 | $3.16 | $3.24 (2.53%) | $3.28 | $3.16 | 18,330 | $26.78 M |
| 07/22/2024 | $3.28 | $3.17 (-3.35%) | $3.28 | $3.17 | 8,640 | $26.20 M |
| 07/19/2024 | $3.18 | $3.21 (0.94%) | $3.25 | $3.10 | 27,567 | $26.53 M |
| 07/18/2024 | $3.22 | $3.12 (-3.11%) | $3.25 | $3.11 | 22,764 | $25.78 M |
| 07/17/2024 | $3.27 | $3.30 (0.92%) | $3.39 | $3.19 | 18,045 | $27.27 M |
| 07/16/2024 | $3.47 | $3.29 (-5.19%) | $3.47 | $3.26 | 28,879 | $27.19 M |
| 07/15/2024 | $3.42 | $3.36 (-1.75%) | $3.48 | $3.28 | 95,825 | $27.77 M |
| 07/12/2024 | $3.11 | $3.33 (7.07%) | $3.47 | $3.11 | 340,677 | $27.52 M |
| 07/11/2024 | $2.94 | $3.15 (7.14%) | $3.19 | $2.93 | 53,385 | $26.03 M |
| 07/10/2024 | $3.01 | $3.02 (0.33%) | $3.02 | $2.95 | 11,055 | $24.96 M |
| 07/09/2024 | $2.99 | $2.99 (0%) | $3.05 | $2.91 | 19,296 | $24.71 M |
| 07/08/2024 | $2.96 | $3.00 (1.35%) | $3.08 | $2.92 | 14,107 | $24.79 M |
| 07/05/2024 | $3.04 | $3.03 (-0.33%) | $3.05 | $2.95 | 28,178 | $25.04 M |
| 07/03/2024 | $2.92 | $3.06 (4.79%) | $3.11 | $2.92 | 49,479 | $25.29 M |
| 07/02/2024 | $2.85 | $2.96 (3.86%) | $3.06 | $2.81 | 44,616 | $24.46 M |
| 07/01/2024 | $2.97 | $2.95 (-0.67%) | $3.06 | $2.87 | 374,586 | $24.38 M |