Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oncocyte Corp (NY: OCX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 125.00 131.24 120.00 120.00 1,511 -4.00(-3.23%)
Nov 29, 2016 129.00 131.00 124.00 124.00 1,162 -8.00(-6.06%)
Nov 28, 2016 137.00 137.39 128.00 132.00 1,940 +2.00(+1.54%)
Nov 25, 2016 137.00 138.00 129.00 130.00 2,652 -6.00(-4.41%)
Nov 23, 2016 136.00 136.00 136.00 0 +21.00(+18.26%)
Nov 22, 2016 98.00 123.00 96.00 115.00 5,873 +17.00(+17.35%)
Nov 21, 2016 98.00 99.00 98.00 98.00 217 +0.00(+0.00%)
Nov 18, 2016 103.00 103.50 98.00 98.00 528 -3.00(-2.97%)
Nov 17, 2016 102.00 104.00 100.00 101.00 760 -2.00(-1.94%)
Nov 16, 2016 102.00 105.00 102.00 103.00 1,239 -0.25(-0.24%)
Nov 15, 2016 103.36 104.00 102.00 103.25 85 +0.25(+0.24%)
Nov 14, 2016 101.00 103.00 100.00 103.00 342 +2.00(+1.98%)
Nov 11, 2016 88.00 101.00 88.00 101.00 1,004 +9.40(+10.26%)
Nov 10, 2016 87.00 93.00 85.10 91.60 760 +6.60(+7.76%)
Nov 09, 2016 81.00 85.00 81.00 85.00 517 +3.00(+3.66%)
Nov 08, 2016 79.00 82.00 79.00 82.00 259 +3.00(+3.80%)
Nov 07, 2016 79.00 79.90 79.00 79.00 258 +0.00(+0.00%)
Nov 04, 2016 79.00 82.00 79.00 79.00 666 +0.00(+0.00%)
Nov 03, 2016 80.00 82.00 79.00 79.00 892 -2.00(-2.47%)
Nov 02, 2016 81.00 82.00 80.20 81.00 145 -1.00(-1.22%)
Nov 01, 2016 81.00 82.00 80.00 82.00 107 +1.00(+1.23%)
Oct 31, 2016 81.20 82.20 81.00 81.00 98 -0.40(-0.49%)
Oct 28, 2016 81.20 83.50 81.20 81.40 256 -0.60(-0.73%)
Oct 27, 2016 82.92 82.92 82.00 82.00 100 -1.40(-1.68%)
Oct 26, 2016 88.00 88.00 82.00 83.40 335 -1.80(-2.12%)
Oct 25, 2016 82.42 85.60 82.40 85.20 515 +3.00(+3.65%)
Oct 24, 2016 86.00 86.20 82.20 82.20 239 -3.80(-4.42%)
Oct 21, 2016 86.00 87.20 85.20 86.00 583 -1.00(-1.15%)
Oct 20, 2016 90.00 90.00 86.60 87.00 183 -2.78(-3.09%)
Oct 19, 2016 90.00 91.20 89.20 89.78 1,298 +0.18(+0.20%)
Oct 18, 2016 86.40 90.25 84.40 89.60 1,704 +3.20(+3.70%)
Oct 17, 2016 84.60 93.40 83.67 86.40 1,837 +3.40(+4.10%)
Oct 14, 2016 84.40 86.31 81.40 83.00 335 -3.40(-3.94%)
Oct 13, 2016 90.41 91.40 75.00 86.40 2,885 -6.60(-7.10%)
Oct 12, 2016 105.00 105.00 92.80 93.00 2,818 -12.60(-11.93%)
Oct 11, 2016 115.60 115.96 105.40 105.60 1,143 -10.20(-8.81%)
Oct 10, 2016 119.40 120.68 115.02 115.80 2,310 -4.20(-3.50%)
Oct 07, 2016 124.20 127.50 120.00 120.00 1,528 -6.00(-4.76%)
Oct 06, 2016 114.00 127.40 114.00 126.00 6,615 +11.60(+10.14%)
Oct 05, 2016 100.58 115.20 100.58 114.40 5,953 +13.59(+13.48%)
Oct 04, 2016 102.65 103.00 100.00 100.81 664 -0.19(-0.19%)
Oct 03, 2016 100.20 101.04 100.20 101.00 80 +0.20(+0.20%)
Sep 30, 2016 102.61 102.61 100.00 100.80 1,858 -3.80(-3.63%)
Sep 29, 2016 106.60 106.60 103.00 104.60 1,567 -1.80(-1.69%)
Sep 28, 2016 104.40 108.20 102.80 106.40 1,847 +2.00(+1.92%)
Sep 27, 2016 106.60 107.00 103.20 104.40 1,023 +0.60(+0.58%)
Sep 26, 2016 100.00 105.60 100.00 103.80 3,529 +4.80(+4.85%)
Sep 23, 2016 92.20 99.00 92.00 99.00 1,345 +6.60(+7.14%)
Sep 22, 2016 91.00 93.00 91.00 92.40 480 +1.00(+1.09%)
Sep 21, 2016 82.40 92.60 82.40 91.40 5,013 +7.80(+9.33%)
Sep 20, 2016 78.60 84.60 78.60 83.60 1,590 +5.00(+6.36%)
Sep 19, 2016 80.40 82.00 77.40 78.60 1,656 -1.00(-1.25%)
Sep 16, 2016 81.40 81.40 77.00 79.60 504 +0.00(+0.00%)
Sep 15, 2016 82.20 82.20 79.00 79.60 724 -0.80(-1.00%)
Sep 14, 2016 83.60 84.10 80.40 80.40 484 -2.00(-2.43%)
Sep 13, 2016 78.65 85.00 78.00 82.40 1,539 +5.20(+6.74%)
Sep 12, 2016 74.80 77.20 73.76 77.20 218 +4.80(+6.63%)
Sep 09, 2016 75.60 75.60 72.40 72.40 193 -0.60(-0.82%)
Sep 08, 2016 72.20 74.18 72.00 73.00 750 +0.00(+0.00%)
Sep 07, 2016 73.60 75.60 72.00 73.00 444 -0.48(-0.65%)
Sep 06, 2016 72.00 74.00 69.40 73.48 551 +3.28(+4.67%)
Sep 02, 2016 71.80 70.20 70.20 70.20 540 -1.60(-2.23%)
Sep 01, 2016 68.80 75.20 68.00 71.80 1,111 -5.59(-7.22%)
Aug 31, 2016 77.00 77.39 75.00 77.39 164 -0.61(-0.78%)
Aug 30, 2016 79.40 80.60 77.40 78.00 220 -0.60(-0.77%)
Aug 29, 2016 80.40 80.52 78.53 78.60 304 -1.80(-2.24%)
Aug 26, 2016 79.40 81.40 77.68 80.40 257 +1.00(+1.26%)
Aug 25, 2016 79.20 81.00 76.00 79.40 994 +1.20(+1.53%)
Aug 24, 2016 81.40 81.40 77.00 78.20 1,688 -3.20(-3.93%)
Aug 23, 2016 83.40 84.40 81.20 81.40 319 -2.40(-2.86%)
Aug 22, 2016 84.00 84.00 80.80 83.80 790 -0.40(-0.48%)
Aug 19, 2016 84.20 85.00 84.20 84.20 60 -0.80(-0.94%)
Aug 18, 2016 86.00 86.60 85.00 85.00 83 +0.20(+0.24%)
Aug 17, 2016 85.40 85.40 84.80 84.80 27 +0.20(+0.24%)
Aug 16, 2016 87.00 87.80 84.20 84.60 472 -1.40(-1.63%)
Aug 15, 2016 88.00 89.00 86.00 86.00 442 -2.00(-2.27%)
Aug 12, 2016 87.00 88.80 84.00 88.00 985 +1.00(+1.15%)
Aug 11, 2016 88.00 88.00 84.80 87.00 737 +6.20(+7.67%)
Aug 10, 2016 81.00 86.60 80.00 80.80 2,066 -0.80(-0.98%)
Aug 09, 2016 82.79 84.20 79.96 81.60 668 -0.60(-0.73%)
Aug 08, 2016 79.00 82.69 79.00 82.20 244 +3.40(+4.31%)
Aug 05, 2016 81.00 83.00 73.20 78.80 2,753 -3.20(-3.90%)
Aug 04, 2016 81.20 86.60 81.00 82.00 2,147 -2.00(-2.38%)
Aug 03, 2016 82.20 85.00 79.37 84.00 826 +0.00(+0.00%)
Aug 02, 2016 73.40 86.00 73.40 84.00 2,633 +10.60(+14.44%)
Aug 01, 2016 74.45 74.60 72.40 73.40 1,432 -2.00(-2.65%)
Jul 29, 2016 75.80 77.60 74.60 75.40 295 -2.00(-2.58%)
Jul 28, 2016 77.00 79.12 74.60 77.40 399 +1.00(+1.31%)
Jul 27, 2016 69.60 77.91 69.60 76.40 919 +4.40(+6.11%)
Jul 26, 2016 67.00 74.40 67.00 72.00 1,270 -0.40(-0.55%)
Jul 25, 2016 76.00 76.40 72.00 72.40 605 -3.60(-4.74%)
Jul 22, 2016 76.00 76.20 76.00 76.00 189 -0.60(-0.78%)
Jul 21, 2016 81.40 81.40 76.20 76.60 502 +0.60(+0.79%)
Jul 20, 2016 76.00 77.40 76.00 76.00 242 -0.20(-0.26%)
Jul 19, 2016 76.20 77.40 76.00 76.20 389 -0.80(-1.04%)
Jul 18, 2016 76.20 77.80 76.20 77.00 207 +0.40(+0.52%)
Jul 15, 2016 76.40 78.20 76.20 76.60 245 -1.00(-1.29%)
Jul 14, 2016 77.00 78.00 77.00 77.60 446 +1.40(+1.84%)
Jul 13, 2016 78.60 80.40 76.00 76.20 633 -0.60(-0.78%)
Jul 12, 2016 74.20 78.20 74.20 76.80 465 +2.20(+2.95%)
Jul 11, 2016 72.40 75.60 72.40 74.60 396 +1.60(+2.19%)
Jul 08, 2016 72.60 75.00 70.00 73.00 1,214 +0.40(+0.55%)
Jul 07, 2016 70.00 76.00 70.00 72.60 1,540 +3.60(+5.22%)
Jul 06, 2016 65.00 71.40 63.20 69.00 2,225 +4.00(+6.15%)
Jul 05, 2016 65.20 68.00 62.00 65.00 1,514 -4.00(-5.80%)
Jul 01, 2016 70.40 69.00 69.00 69.00 315 -2.20(-3.09%)
Jun 30, 2016 74.00 74.00 65.80 71.20 2,171 -2.60(-3.52%)
Jun 29, 2016 75.80 83.80 73.80 73.80 1,752 -2.60(-3.40%)
Jun 28, 2016 65.20 83.00 62.60 76.40 4,213 +9.00(+13.35%)
Jun 27, 2016 67.40 70.80 66.80 67.40 1,376 -3.80(-5.34%)
Jun 24, 2016 74.00 74.30 66.62 71.20 15,916 -3.20(-4.30%)
Jun 23, 2016 77.20 77.40 74.00 74.40 1,291 -3.00(-3.88%)
Jun 22, 2016 80.00 82.40 74.60 77.40 2,581 -2.60(-3.25%)
Jun 21, 2016 89.00 90.40 79.00 80.00 2,354 -12.00(-13.04%)
Jun 20, 2016 114.00 115.00 91.20 92.00 1,786 -7.80(-7.82%)
Jun 17, 2016 91.40 106.40 87.40 99.80 2,769 +8.20(+8.95%)
Jun 16, 2016 86.70 92.20 85.40 91.60 591 +2.80(+3.15%)
Jun 15, 2016 82.80 90.80 82.80 88.80 432 +4.60(+5.46%)
Jun 14, 2016 83.20 86.20 81.00 84.20 466 +0.20(+0.24%)
Jun 13, 2016 79.80 87.40 79.80 84.00 291 +0.20(+0.24%)
Jun 10, 2016 83.40 85.40 80.00 83.80 964 -0.20(-0.24%)
Jun 09, 2016 85.00 86.00 83.00 84.00 198 -1.00(-1.18%)
Jun 08, 2016 85.60 86.06 85.00 85.00 196 -2.00(-2.30%)
Jun 07, 2016 90.99 91.60 85.00 87.00 765 -3.60(-3.97%)
Jun 06, 2016 85.00 94.80 85.00 90.60 1,574 +7.60(+9.16%)
Jun 03, 2016 81.00 83.00 80.60 83.00 1,167 +0.60(+0.73%)
Jun 02, 2016 82.00 85.80 80.20 82.40 428 +0.80(+0.98%)
Jun 01, 2016 82.60 86.40 81.20 81.60 229 -3.60(-4.23%)
May 31, 2016 81.40 86.00 79.20 85.20 243 +2.80(+3.40%)
May 27, 2016 83.80 82.40 82.40 82.40 390 +0.60(+0.73%)
May 26, 2016 80.60 82.00 80.20 81.80 264 +0.60(+0.74%)
May 25, 2016 81.82 83.60 79.60 81.20 443 -0.40(-0.49%)
May 24, 2016 81.60 82.00 80.60 81.60 220 +1.60(+2.00%)
May 23, 2016 83.60 83.60 78.80 80.00 267 -1.20(-1.48%)
May 20, 2016 82.40 85.00 76.00 81.20 687 -0.80(-0.98%)
May 19, 2016 73.60 83.80 73.60 82.00 664 +0.60(+0.74%)
May 18, 2016 77.60 83.80 77.60 81.40 607 +3.20(+4.09%)
May 17, 2016 79.60 79.80 76.20 78.20 772 +0.60(+0.77%)
May 16, 2016 83.00 85.80 72.00 77.60 790 -2.80(-3.48%)
May 13, 2016 86.00 86.00 75.00 80.40 1,462 -6.20(-7.16%)
May 12, 2016 91.10 91.40 86.00 86.60 1,232 -3.80(-4.20%)
May 11, 2016 91.00 97.80 90.00 90.40 885 -4.00(-4.24%)
May 10, 2016 94.00 98.60 94.00 94.40 393 +2.00(+2.16%)
May 09, 2016 99.40 103.60 89.60 92.40 1,227 -7.60(-7.60%)
May 06, 2016 101.00 102.50 96.00 100.00 366 -2.00(-1.96%)
May 05, 2016 100.80 102.80 99.00 102.00 502 +1.60(+1.59%)
May 04, 2016 106.00 106.00 97.60 100.40 991 -5.40(-5.10%)
May 03, 2016 106.00 109.80 103.74 105.80 420 -2.20(-2.04%)
May 02, 2016 103.89 111.40 103.00 108.00 667 +4.20(+4.05%)
Apr 29, 2016 109.00 109.00 101.60 103.80 613 -3.40(-3.17%)
Apr 28, 2016 104.42 108.38 101.00 107.20 286 +3.20(+3.08%)
Apr 27, 2016 102.20 105.40 100.20 104.00 668 -0.20(-0.19%)
Apr 26, 2016 111.80 111.80 100.40 104.20 1,501 -2.80(-2.62%)
Apr 25, 2016 100.00 110.00 100.00 107.00 1,885 -4.80(-4.29%)
Apr 22, 2016 119.60 120.00 110.40 111.80 1,560 -8.20(-6.83%)
Apr 21, 2016 119.80 120.80 118.00 120.00 929 +1.40(+1.18%)
Apr 20, 2016 116.00 119.80 116.00 118.60 790 +0.40(+0.34%)
Apr 19, 2016 116.00 120.00 116.00 118.20 591 -0.80(-0.67%)
Apr 18, 2016 114.00 120.00 112.40 119.00 1,068 +8.80(+7.99%)
Apr 15, 2016 104.80 113.80 104.80 110.20 605 +4.20(+3.96%)
Apr 14, 2016 109.48 114.80 105.00 106.00 1,185 -4.00(-3.64%)
Apr 13, 2016 110.80 110.80 106.20 110.00 474 +2.40(+2.23%)
Apr 12, 2016 112.00 112.22 105.00 107.60 811 -2.40(-2.18%)
Apr 11, 2016 115.20 119.80 110.00 110.00 1,247 -5.60(-4.84%)
Apr 08, 2016 111.00 116.80 109.15 115.60 865 +6.40(+5.86%)
Apr 07, 2016 120.40 120.40 109.00 109.20 1,778 -10.40(-8.70%)
Apr 06, 2016 113.40 120.00 111.20 119.60 2,842 +8.20(+7.36%)
Apr 05, 2016 121.00 126.00 109.80 111.40 6,387 -10.00(-8.24%)
Apr 04, 2016 94.20 126.00 87.00 121.40 10,897 +37.00(+43.84%)
Apr 01, 2016 81.00 95.98 80.00 84.40 1,600 -7.80(-8.46%)
Mar 31, 2016 94.00 96.02 90.60 92.20 759 -2.40(-2.54%)
Mar 30, 2016 100.80 102.80 90.00 94.60 604 -6.40(-6.34%)
Mar 29, 2016 104.00 104.00 98.40 101.00 911 -4.20(-3.99%)
Mar 28, 2016 102.40 106.60 100.80 105.20 284 +3.80(+3.75%)
Mar 24, 2016 100.00 101.40 101.40 101.40 580 +0.20(+0.20%)
Mar 23, 2016 104.00 109.20 100.00 101.20 1,419 -6.80(-6.30%)
Mar 22, 2016 105.40 110.00 101.60 108.00 836 +0.20(+0.19%)
Mar 21, 2016 110.00 113.00 107.00 107.80 1,283 -2.40(-2.18%)
Mar 18, 2016 115.00 118.00 110.20 110.20 2,916 -3.40(-2.99%)
Mar 17, 2016 123.00 128.00 112.20 113.60 1,742 -7.40(-6.12%)
Mar 16, 2016 118.00 122.60 118.00 121.00 1,147 +4.60(+3.95%)
Mar 15, 2016 125.00 128.00 116.00 116.40 1,013 -7.80(-6.28%)
Mar 14, 2016 129.00 139.40 123.40 124.20 3,157 +3.20(+2.64%)
Mar 11, 2016 106.40 121.00 106.40 121.00 2,470 +18.60(+18.16%)
Mar 10, 2016 97.00 105.40 95.20 102.40 1,400 +7.80(+8.25%)
Mar 09, 2016 95.60 100.00 93.40 94.60 1,076 -1.00(-1.05%)
Mar 08, 2016 97.80 97.80 91.00 95.60 1,227 +4.20(+4.60%)
Mar 07, 2016 90.80 94.00 88.80 91.40 872 +1.40(+1.56%)
Mar 04, 2016 92.80 92.80 92.80 90.00 834 -2.40(-2.60%)
Mar 03, 2016 89.60 97.60 89.60 92.40 996 +2.80(+3.13%)
Mar 02, 2016 88.00 96.60 87.40 89.60 827 +1.80(+2.05%)
Mar 01, 2016 77.00 89.00 71.60 87.80 1,743 +11.00(+14.32%)
Feb 29, 2016 65.40 77.00 65.31 76.80 1,003 +9.80(+14.63%)
Feb 26, 2016 66.20 68.28 63.20 67.00 386 +0.00(+0.00%)
Feb 25, 2016 64.00 69.00 64.00 67.00 764 +0.20(+0.30%)
Feb 24, 2016 65.20 67.80 65.20 66.80 441 -0.20(-0.30%)
Feb 23, 2016 60.40 68.00 59.00 67.00 971 +0.60(+0.90%)
Feb 22, 2016 67.80 69.80 66.40 66.40 188 -1.60(-2.35%)
Feb 19, 2016 74.00 76.20 68.00 68.00 847 -6.00(-8.11%)
Feb 18, 2016 73.00 77.40 72.50 74.00 733 +2.80(+3.93%)
Feb 17, 2016 60.40 72.00 60.00 71.20 1,978 +10.00(+16.34%)
Feb 16, 2016 63.80 63.80 57.00 61.20 979 -0.40(-0.65%)
Feb 12, 2016 61.40 61.60 61.60 61.60 335 -0.10(-0.16%)
Feb 11, 2016 59.00 62.00 58.88 61.70 395 -0.10(-0.16%)
Feb 10, 2016 62.80 67.40 59.18 61.80 281 +1.20(+1.98%)
Feb 09, 2016 63.20 66.00 60.20 60.60 460 -3.00(-4.72%)
Feb 08, 2016 64.00 66.40 62.80 63.60 263 -2.80(-4.22%)
Feb 05, 2016 69.00 69.80 64.80 66.40 914 -4.60(-6.48%)
Feb 04, 2016 71.79 71.79 68.00 71.00 1,085 -1.00(-1.39%)
Feb 03, 2016 79.80 79.80 71.00 72.00 1,129 -5.20(-6.74%)
Feb 02, 2016 77.20 84.26 76.88 77.20 2,634 -2.00(-2.53%)
Feb 01, 2016 80.00 80.00 71.40 79.20 3,121 -3.80(-4.58%)
Jan 29, 2016 54.00 83.80 54.00 83.00 4,075 +29.02(+53.76%)
Jan 28, 2016 54.00 55.20 52.80 53.98 1,315 +1.58(+3.02%)
Jan 27, 2016 53.00 55.00 51.60 52.40 503 -0.80(-1.50%)
Jan 26, 2016 49.00 54.00 49.00 53.20 778 -0.40(-0.75%)
Jan 25, 2016 56.20 58.00 52.00 53.60 693 -4.00(-6.94%)
Jan 22, 2016 55.00 58.00 54.00 57.60 1,391 +2.40(+4.35%)
Jan 21, 2016 56.00 58.00 51.20 55.20 2,740 -3.60(-6.12%)
Jan 20, 2016 60.00 62.60 55.80 58.80 2,342 -3.80(-6.07%)
Jan 19, 2016 70.20 76.20 61.40 62.60 1,571 -7.60(-10.83%)
Jan 15, 2016 72.80 70.20 70.20 70.20 880 -8.80(-11.14%)
Jan 14, 2016 64.00 80.00 51.80 79.00 4,644 +5.20(+7.05%)
Jan 13, 2016 82.20 82.00 73.40 73.80 1,916 -8.40(-10.22%)
Jan 12, 2016 98.00 112.20 74.60 82.20 2,658 -17.20(-17.30%)
Jan 11, 2016 124.60 124.60 84.65 99.40 4,648 -40.40(-28.90%)
Jan 08, 2016 168.00 168.00 139.60 139.80 1,430 -5.20(-3.59%)
Jan 07, 2016 180.00 180.00 145.00 145.00 3,463 -33.60(-18.81%)
Jan 06, 2016 200.00 200.00 170.00 178.60 1,580 -23.60(-11.67%)
Jan 05, 2016 178.00 204.80 172.00 202.20 2,427 +22.20(+12.33%)
Jan 04, 2016 115.00 194.00 109.14 180.00 1,411 +55.00(+44.00%)
Dec 31, 2015 125.00 125.00 125.00 0 -36.60(-22.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.