5 DAY PERFORMANCE
-0.95%
1 MONTH PERFORMANCE
-5.02%
3 MONTH PERFORMANCE
-33.33%
6 MONTH PERFORMANCE
-35.20%
YEAR-TO-DATE PERFORMANCE
-12.61%
1 YEAR PERFORMANCE
-37.91%
OncoCyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $2.15 | $2.08 (-3.26%) | $2.15 | $2.08 | 28,120 | $28.53 M |
| 01/16/2025 | $2.24 | $2.10 (-6.25%) | $2.24 | $2.08 | 27,314 | $28.80 M |
| 01/15/2025 | $2.18 | $2.20 (0.92%) | $2.20 | $2.08 | 34,700 | $30.17 M |
| 01/14/2025 | $2.10 | $2.15 (2.38%) | $2.28 | $2.05 | 79,662 | $29.49 M |
| 01/13/2025 | $2.20 | $2.08 (-5.45%) | $2.31 | $2.06 | 37,400 | $28.53 M |
| 01/10/2025 | $2.26 | $2.21 (-2.21%) | $2.32 | $2.13 | 8,211 | $30.31 M |
| 01/08/2025 | $2.30 | $2.23 (-3.04%) | $2.33 | $2.18 | 16,439 | $30.58 M |
| 01/07/2025 | $2.32 | $2.22 (-4.31%) | $2.43 | $2.18 | 11,900 | $30.45 M |
| 01/06/2025 | $2.39 | $2.29 (-4.18%) | $2.45 | $2.23 | 48,300 | $31.41 M |
| 01/03/2025 | $2.37 | $2.37 (0%) | $2.38 | $2.31 | 16,100 | $32.50 M |
| 01/02/2025 | $2.31 | $2.33 (0.87%) | $2.38 | $2.23 | 23,400 | $31.95 M |
| 12/31/2024 | $2.52 | $2.38 (-5.56%) | $2.60 | $2.33 | 47,442 | $32.64 M |
| 12/30/2024 | $2.25 | $2.45 (8.89%) | $2.69 | $2.16 | 347,765 | $33.60 M |
| 12/27/2024 | $1.97 | $2.11 (7.11%) | $2.20 | $1.97 | 81,841 | $28.94 M |
| 12/26/2024 | $2.15 | $2.13 (-0.93%) | $2.23 | $2.04 | 274,000 | $29.21 M |
| 12/24/2024 | $2.16 | $2.16 (0%) | $2.21 | $2.15 | 21,123 | $29.62 M |
| 12/23/2024 | $2.21 | $2.19 (-0.9%) | $2.25 | $2.19 | 10,000 | $30.03 M |
| 12/20/2024 | $2.15 | $2.19 (1.86%) | $2.27 | $2.15 | 78,200 | $30.03 M |
| 12/19/2024 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.18 | 138,346 | $30.31 M |
| 12/18/2024 | $2.22 | $2.20 (-0.9%) | $2.36 | $2.18 | 51,100 | $30.17 M |
| 12/17/2024 | $2.22 | $2.21 (-0.45%) | $2.31 | $2.19 | 16,736 | $30.31 M |
| 12/16/2024 | $2.30 | $2.22 (-3.48%) | $2.32 | $2.22 | 23,200 | $30.45 M |
| 12/13/2024 | $2.48 | $2.32 (-6.45%) | $2.48 | $2.31 | 31,600 | $31.82 M |
| 12/12/2024 | $2.40 | $2.39 (-0.42%) | $2.47 | $2.34 | 8,300 | $32.78 M |
| 12/11/2024 | $2.49 | $2.39 (-4.02%) | $2.49 | $2.33 | 13,500 | $32.78 M |
| 12/10/2024 | $2.51 | $2.50 (-0.4%) | $2.54 | $2.44 | 162,600 | $34.29 M |
| 12/09/2024 | $2.50 | $2.46 (-1.6%) | $2.54 | $2.43 | 242,026 | $33.74 M |
| 12/06/2024 | $2.38 | $2.45 (2.94%) | $2.50 | $2.35 | 45,000 | $33.60 M |
| 12/05/2024 | $2.39 | $2.30 (-3.77%) | $2.44 | $1.98 | 611,506 | $31.54 M |
| 12/04/2024 | $2.37 | $2.39 (0.84%) | $2.45 | $2.33 | 245,900 | $32.78 M |
| 12/03/2024 | $2.48 | $2.40 (-3.23%) | $2.48 | $2.38 | 20,100 | $32.91 M |
| 12/02/2024 | $2.36 | $2.45 (3.81%) | $2.48 | $2.34 | 38,300 | $33.60 M |
| 11/29/2024 | $2.40 | $2.44 (1.67%) | $2.50 | $2.32 | 329,100 | $33.46 M |
| 11/27/2024 | $2.50 | $2.44 (-2.4%) | $2.59 | $2.00 | 286,400 | $33.46 M |
| 11/26/2024 | $2.70 | $2.53 (-6.3%) | $2.79 | $2.50 | 71,400 | $34.70 M |
| 11/25/2024 | $2.68 | $2.64 (-1.49%) | $2.74 | $2.62 | 8,526 | $36.20 M |
| 11/22/2024 | $2.65 | $2.71 (2.26%) | $2.80 | $2.65 | 46,000 | $37.16 M |
| 11/21/2024 | $2.80 | $2.67 (-4.64%) | $2.80 | $2.56 | 11,335 | $36.62 M |
| 11/20/2024 | $2.50 | $2.75 (10%) | $2.78 | $2.50 | 25,400 | $37.71 M |
| 11/19/2024 | $2.66 | $2.55 (-4.14%) | $2.76 | $2.53 | 26,929 | $34.97 M |
| 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 |