5 DAY PERFORMANCE
-41.28%
1 MONTH PERFORMANCE
-3.78%
3 MONTH PERFORMANCE
-1.29%
6 MONTH PERFORMANCE
-25.65%
YEAR-TO-DATE PERFORMANCE
-3.78%
1 YEAR PERFORMANCE
-23.92%
OncoCyte Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $3.68 | $3.80 (3.26%) | $3.80 | $3.35 | 87,147 | $49.92 M |
| 03/12/2025 | $4.08 | $3.79 (-7.11%) | $4.08 | $3.44 | 166,421 | $51.98 M |
| 03/11/2025 | $4.16 | $4.09 (-1.68%) | $4.75 | $3.70 | 413,000 | $56.09 M |
| 03/10/2025 | $3.88 | $4.17 (7.47%) | $4.18 | $3.60 | 217,102 | $57.19 M |
| 03/07/2025 | $3.69 | $3.90 (5.69%) | $4.17 | $3.65 | 83,400 | $53.48 M |
| 03/06/2025 | $3.74 | $3.64 (-2.67%) | $3.79 | $3.40 | 130,536 | $49.92 M |
| 03/05/2025 | $3.17 | $3.62 (14.2%) | $3.95 | $2.97 | 224,229 | $49.64 M |
| 03/04/2025 | $2.70 | $3.19 (18.15%) | $3.19 | $2.63 | 105,930 | $43.75 M |
| 03/03/2025 | $2.80 | $2.78 (-0.71%) | $2.85 | $2.60 | 175,500 | $38.12 M |
| 02/28/2025 | $2.76 | $2.80 (1.45%) | $2.80 | $2.52 | 179,679 | $38.40 M |
| 02/27/2025 | $2.60 | $2.57 (-1.15%) | $2.60 | $2.51 | 45,334 | $35.24 M |
| 02/26/2025 | $2.51 | $2.58 (2.79%) | $2.70 | $2.51 | 22,624 | $35.38 M |
| 02/25/2025 | $2.57 | $2.52 (-1.95%) | $2.60 | $2.32 | 48,041 | $34.56 M |
| 02/24/2025 | $2.65 | $2.63 (-0.75%) | $2.68 | $2.57 | 22,329 | $36.07 M |
| 02/21/2025 | $2.78 | $2.65 (-4.68%) | $2.79 | $2.57 | 51,737 | $36.34 M |
| 02/20/2025 | $2.80 | $2.72 (-2.86%) | $2.85 | $2.61 | 48,208 | $37.30 M |
| 02/19/2025 | $2.74 | $2.76 (0.73%) | $2.84 | $2.71 | 97,326 | $37.85 M |
| 02/18/2025 | $2.55 | $2.70 (5.88%) | $2.80 | $2.51 | 107,528 | $37.03 M |
| 02/14/2025 | $2.35 | $2.56 (8.94%) | $2.57 | $2.35 | 73,948 | $35.11 M |
| 02/13/2025 | $2.49 | $2.38 (-4.42%) | $2.49 | $2.21 | 120,921 | $32.64 M |
| 02/12/2025 | $2.48 | $2.51 (1.21%) | $2.60 | $2.30 | 227,624 | $34.42 M |
| 02/11/2025 | $2.18 | $2.37 (8.72%) | $2.58 | $2.07 | 375,400 | $32.50 M |
| 02/10/2025 | $2.03 | $2.07 (1.97%) | $2.12 | $1.97 | 41,900 | $28.39 M |
| 02/07/2025 | $2.08 | $2.01 (-3.37%) | $2.17 | $1.95 | 35,400 | $27.57 M |
| 02/06/2025 | $2.07 | $2.05 (-0.97%) | $2.13 | $2.05 | 16,500 | $28.11 M |
| 02/05/2025 | $2.15 | $2.16 (0.47%) | $2.18 | $2.07 | 21,078 | $29.62 M |
| 02/04/2025 | $2.10 | $2.13 (1.43%) | $2.29 | $2.06 | 39,975 | $29.21 M |
| 02/03/2025 | $2.09 | $2.13 (1.91%) | $2.14 | $1.99 | 52,517 | $29.21 M |
| 01/31/2025 | $2.09 | $2.07 (-0.96%) | $2.42 | $2.01 | 367,400 | $28.39 M |
| 01/30/2025 | $2.01 | $2.01 (0%) | $2.06 | $2.01 | 6,200 | $27.57 M |
| 01/29/2025 | $2.01 | $2.02 (0.5%) | $2.06 | $2.01 | 15,642 | $27.70 M |
| 01/28/2025 | $2.09 | $2.03 (-2.87%) | $2.09 | $2.02 | 23,602 | $27.84 M |
| 01/27/2025 | $2.05 | $2.03 (-0.98%) | $2.07 | $2.02 | 20,300 | $27.84 M |
| 01/24/2025 | $2.04 | $2.03 (-0.49%) | $2.08 | $2.01 | 12,344 | $27.84 M |
| 01/23/2025 | $1.96 | $2.01 (2.55%) | $2.06 | $1.96 | 16,500 | $27.57 M |
| 01/22/2025 | $2.07 | $1.96 (-5.31%) | $2.09 | $1.92 | 119,100 | $26.88 M |
| 01/21/2025 | $2.08 | $2.12 (1.92%) | $2.18 | $2.07 | 99,000 | $29.07 M |
| 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 |
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.
