Oncocyte Corporation - Common Stock (OCX)

Historical Prices For Oncocyte Corporation - Common Stock (OCX)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	2.91	2.98	2.70	2.70	55,425	2.70
4/03/2025	2.95	3.07	2.85	2.92	91,133	2.92
4/02/2025	2.85	3.02	2.85	2.95	65,068	2.95
4/01/2025	3.08	3.26	2.88	3.00	79,273	3.00
3/31/2025	3.27	3.52	2.99	3.06	68,567	3.06
3/28/2025	3.25	3.34	3.12	3.21	36,749	3.21
3/27/2025	3.21	3.29	3.16	3.22	18,653	3.22
3/26/2025	3.03	3.27	3.03	3.18	51,651	3.18
3/25/2025	3.64	3.64	2.96	3.04	93,137	3.04
3/24/2025	3.57	3.69	3.30	3.33	34,027	3.33
3/21/2025	3.23	3.43	3.16	3.40	32,452	3.40
3/20/2025	3.59	3.59	3.30	3.30	47,083	3.30
3/19/2025	3.57	3.75	3.35	3.50	84,780	3.50
3/18/2025	3.65	3.73	3.56	3.62	20,292	3.62
3/17/2025	3.75	3.77	3.16	3.70	119,362	3.70
3/14/2025	3.92	3.93	3.50	3.74	63,232	3.74
3/13/2025	3.68	3.90	3.25	3.87	128,321	3.87
3/12/2025	4.08	4.08	3.44	3.79	166,421	3.79
3/11/2025	4.16	4.75	3.70	4.09	412,966	4.09
3/10/2025	3.88	4.18	3.60	4.17	217,077	4.17
3/07/2025	3.69	4.17	3.65	3.90	83,383	3.90
3/06/2025	3.74	3.79	3.40	3.64	130,361	3.64
3/05/2025	3.17	3.95	2.97	3.62	224,029	3.62
3/04/2025	2.70	3.19	2.63	3.19	105,519	3.19
3/03/2025	2.80	2.85	2.60	2.78	175,481	2.78
2/28/2025	2.76	2.80	2.52	2.80	179,679	2.80
2/27/2025	2.60	2.60	2.51	2.57	45,334	2.57
2/26/2025	2.51	2.70	2.51	2.58	22,624	2.58
2/25/2025	2.57	2.60	2.32	2.52	47,941	2.52
2/24/2025	2.65	2.68	2.57	2.63	22,329	2.63
2/21/2025	2.78	2.79	2.57	2.65	51,737	2.65
2/20/2025	2.80	2.85	2.61	2.72	48,208	2.72
2/19/2025	2.74	2.84	2.71	2.76	97,046	2.76
2/18/2025	2.55	2.80	2.51	2.70	107,528	2.70
2/14/2025	2.35	2.57	2.35	2.56	73,948	2.56
2/13/2025	2.49	2.49	2.21	2.38	120,921	2.38
2/12/2025	2.48	2.60	2.30	2.51	226,924	2.51
2/11/2025	2.18	2.58	2.07	2.37	362,479	2.37
2/10/2025	2.03	2.12	1.97	2.07	41,876	2.07
2/07/2025	2.08	2.17	1.95	2.01	35,367	2.01
2/06/2025	2.07	2.13	2.05	2.05	16,472	2.05
2/05/2025	2.15	2.18	2.07	2.16	20,808	2.16
2/04/2025	2.10	2.29	2.06	2.13	39,801	2.13
2/03/2025	2.09	2.14	1.99	2.13	52,506	2.13
1/31/2025	2.09	2.42	2.01	2.07	367,380	2.07
1/30/2025	2.01	2.06	2.01	2.01	6,162	2.01
1/29/2025	2.01	2.06	2.01	2.02	15,642	2.02
1/28/2025	2.09	2.09	2.02	2.03	23,602	2.03
1/27/2025	2.05	2.07	2.02	2.03	20,286	2.03
1/24/2025	2.04	2.08	2.01	2.03	12,344	2.03
1/23/2025	1.96	2.06	1.96	2.01	16,463	2.01
1/22/2025	2.07	2.09	1.92	1.96	119,061	1.96
1/21/2025	2.08	2.18	2.07	2.12	98,982	2.12
1/17/2025	2.15	2.15	2.08	2.08	28,120	2.08
1/16/2025	2.24	2.24	2.08	2.10	27,314	2.10
1/15/2025	2.18	2.20	2.08	2.20	34,695	2.20
1/14/2025	2.10	2.28	2.05	2.15	79,612	2.15
1/13/2025	2.20	2.31	2.06	2.08	37,380	2.08
1/10/2025	2.26	2.32	2.13	2.21	8,211	2.21
1/08/2025	2.30	2.33	2.18	2.23	16,439	2.23
1/07/2025	2.32	2.43	2.18	2.22	11,865	2.22
1/06/2025	2.39	2.45	2.23	2.29	48,294	2.29