Oncolytics Biotech Inc. - Common Shares NASDAQ:ONCY Historical Prices

Below are the 2124 trading days of historical prices for ONCY.

#	Exchange	Symbol	Date	Open	High	Low	Close
2124	NASDAQ	ONCY	Fri, Apr 19, 2024	1.03	1.06	1.03	1.06
2123	NASDAQ	ONCY	Thu, Apr 18, 2024	1.03	1.06	1.02	1.03
2122	NASDAQ	ONCY	Wed, Apr 17, 2024	1.08	1.08	1.02	1.04
2121	NASDAQ	ONCY	Tue, Apr 16, 2024	1.06	1.08	1.01	1.08
2120	NASDAQ	ONCY	Mon, Apr 15, 2024	1.16	1.16	1.03	1.06
2119	NASDAQ	ONCY	Fri, Apr 12, 2024	1.15	1.15	1.09	1.14
2118	NASDAQ	ONCY	Thu, Apr 11, 2024	1.12	1.16	1.08	1.15
2117	NASDAQ	ONCY	Wed, Apr 10, 2024	1.08	1.16	1.06	1.13
2116	NASDAQ	ONCY	Tue, Apr 9, 2024	1.18	1.20	1.13	1.16
2115	NASDAQ	ONCY	Mon, Apr 8, 2024	1.19	1.20	1.09	1.16
2114	NASDAQ	ONCY	Fri, Apr 5, 2024	1.21	1.25	1.15	1.15
2113	NASDAQ	ONCY	Thu, Apr 4, 2024	1.13	1.29	1.12	1.15
2112	NASDAQ	ONCY	Wed, Apr 3, 2024	1.07	1.10	1.04	1.10
2111	NASDAQ	ONCY	Tue, Apr 2, 2024	1.07	1.07	1.03	1.07
2110	NASDAQ	ONCY	Mon, Apr 1, 2024	1.07	1.07	1.03	1.06
2109	NASDAQ	ONCY	Thu, Mar 28, 2024	1.04	1.06	1.01	1.06
2108	NASDAQ	ONCY	Wed, Mar 27, 2024	1.03	1.03	1.00	1.03
2107	NASDAQ	ONCY	Tue, Mar 26, 2024	1.03	1.03	1.00	1.01
2106	NASDAQ	ONCY	Mon, Mar 25, 2024	1.02	1.03	1.01	1.03
2105	NASDAQ	ONCY	Fri, Mar 22, 2024	1.01	1.02	1.00	1.00
2104	NASDAQ	ONCY	Thu, Mar 21, 2024	1.02	1.03	1.01	1.03
2103	NASDAQ	ONCY	Wed, Mar 20, 2024	1.01	1.03	1.00	1.01
2102	NASDAQ	ONCY	Tue, Mar 19, 2024	1.02	1.03	1.00	1.03
2101	NASDAQ	ONCY	Mon, Mar 18, 2024	0.98	1.05	0.97	1.04
2100	NASDAQ	ONCY	Fri, Mar 15, 2024	1.00	1.02	0.97	0.99
2099	NASDAQ	ONCY	Thu, Mar 14, 2024	1.03	1.04	1.00	1.02
2098	NASDAQ	ONCY	Wed, Mar 13, 2024	1.04	1.06	1.02	1.04
2097	NASDAQ	ONCY	Tue, Mar 12, 2024	1.07	1.07	1.02	1.06
2096	NASDAQ	ONCY	Mon, Mar 11, 2024	1.06	1.08	1.01	1.06
2095	NASDAQ	ONCY	Fri, Mar 8, 2024	1.07	1.12	1.01	1.05
2094	NASDAQ	ONCY	Thu, Mar 7, 2024	1.02	1.08	1.00	1.04
2093	NASDAQ	ONCY	Wed, Mar 6, 2024	1.02	1.04	0.99	1.04
2092	NASDAQ	ONCY	Tue, Mar 5, 2024	0.98	1.04	0.96	1.03
2091	NASDAQ	ONCY	Mon, Mar 4, 2024	1.16	1.16	0.89	0.92
2090	NASDAQ	ONCY	Fri, Mar 1, 2024	1.18	1.18	1.07	1.12
2089	NASDAQ	ONCY	Thu, Feb 29, 2024	1.08	1.17	1.03	1.14
2088	NASDAQ	ONCY	Wed, Feb 28, 2024	1.06	1.06	0.99	1.02
2087	NASDAQ	ONCY	Tue, Feb 27, 2024	1.00	1.06	0.99	1.04
2086	NASDAQ	ONCY	Mon, Feb 26, 2024	0.99	1.02	0.97	0.99
2085	NASDAQ	ONCY	Fri, Feb 23, 2024	1.01	1.03	0.99	0.99
2084	NASDAQ	ONCY	Thu, Feb 22, 2024	1.01	1.05	1.00	1.04
2083	NASDAQ	ONCY	Wed, Feb 21, 2024	1.11	1.12	1.01	1.02
2082	NASDAQ	ONCY	Tue, Feb 20, 2024	1.16	1.18	1.10	1.13
2081	NASDAQ	ONCY	Fri, Feb 16, 2024	1.17	1.18	1.11	1.16
2080	NASDAQ	ONCY	Thu, Feb 15, 2024	1.16	1.18	1.13	1.16
2079	NASDAQ	ONCY	Wed, Feb 14, 2024	1.05	1.15	1.05	1.15
2078	NASDAQ	ONCY	Tue, Feb 13, 2024	1.10	1.13	1.02	1.05
2077	NASDAQ	ONCY	Mon, Feb 12, 2024	1.05	1.11	1.03	1.11
2076	NASDAQ	ONCY	Fri, Feb 9, 2024	1.05	1.09	0.97	1.05
2075	NASDAQ	ONCY	Thu, Feb 8, 2024	0.89	1.04	0.89	1.02
2074	NASDAQ	ONCY	Wed, Feb 7, 2024	1.05	1.06	0.88	0.89
2073	NASDAQ	ONCY	Tue, Feb 6, 2024	1.15	1.15	1.03	1.05
2072	NASDAQ	ONCY	Mon, Feb 5, 2024	1.15	1.16	1.10	1.14
2071	NASDAQ	ONCY	Fri, Feb 2, 2024	1.19	1.20	1.15	1.15
2070	NASDAQ	ONCY	Thu, Feb 1, 2024	1.17	1.20	1.17	1.18
2069	NASDAQ	ONCY	Wed, Jan 31, 2024	1.20	1.24	1.17	1.19
2068	NASDAQ	ONCY	Tue, Jan 30, 2024	1.25	1.25	1.20	1.22
2067	NASDAQ	ONCY	Mon, Jan 29, 2024	1.23	1.27	1.22	1.23
2066	NASDAQ	ONCY	Fri, Jan 26, 2024	1.25	1.27	1.21	1.22
2065	NASDAQ	ONCY	Thu, Jan 25, 2024	1.23	1.31	1.21	1.25
2064	NASDAQ	ONCY	Wed, Jan 24, 2024	1.23	1.26	1.20	1.20
2063	NASDAQ	ONCY	Tue, Jan 23, 2024	1.25	1.26	1.22	1.23
2062	NASDAQ	ONCY	Mon, Jan 22, 2024	1.20	1.28	1.20	1.24
2061	NASDAQ	ONCY	Fri, Jan 19, 2024	1.19	1.21	1.16	1.21
2060	NASDAQ	ONCY	Thu, Jan 18, 2024	1.22	1.23	1.16	1.17
2059	NASDAQ	ONCY	Wed, Jan 17, 2024	1.18	1.20	1.17	1.20
2058	NASDAQ	ONCY	Tue, Jan 16, 2024	1.25	1.25	1.17	1.22
2057	NASDAQ	ONCY	Fri, Jan 12, 2024	1.25	1.27	1.17	1.22
2056	NASDAQ	ONCY	Thu, Jan 11, 2024	1.24	1.26	1.17	1.23
2055	NASDAQ	ONCY	Wed, Jan 10, 2024	1.26	1.29	1.21	1.22
2054	NASDAQ	ONCY	Tue, Jan 9, 2024	1.35	1.36	1.20	1.24
2053	NASDAQ	ONCY	Mon, Jan 8, 2024	1.26	1.36	1.24	1.36
2052	NASDAQ	ONCY	Fri, Jan 5, 2024	1.32	1.32	1.25	1.26
2051	NASDAQ	ONCY	Thu, Jan 4, 2024	1.30	1.34	1.30	1.31
2050	NASDAQ	ONCY	Wed, Jan 3, 2024	1.30	1.35	1.26	1.33
2049	NASDAQ	ONCY	Tue, Jan 2, 2024	1.35	1.40	1.30	1.32
2048	NASDAQ	ONCY	Fri, Dec 29, 2023	1.38	1.38	1.30	1.35
2047	NASDAQ	ONCY	Thu, Dec 28, 2023	1.22	1.40	1.22	1.36
2046	NASDAQ	ONCY	Wed, Dec 27, 2023	1.25	1.25	1.18	1.22
2045	NASDAQ	ONCY	Tue, Dec 26, 2023	1.30	1.31	1.24	1.26
2044	NASDAQ	ONCY	Fri, Dec 22, 2023	1.27	1.31	1.26	1.28
2043	NASDAQ	ONCY	Thu, Dec 21, 2023	1.30	1.30	1.24	1.25
2042	NASDAQ	ONCY	Wed, Dec 20, 2023	1.30	1.35	1.24	1.24
2041	NASDAQ	ONCY	Tue, Dec 19, 2023	1.28	1.34	1.28	1.31
2040	NASDAQ	ONCY	Mon, Dec 18, 2023	1.37	1.37	1.26	1.27
2039	NASDAQ	ONCY	Fri, Dec 15, 2023	1.40	1.40	1.33	1.35
2038	NASDAQ	ONCY	Thu, Dec 14, 2023	1.32	1.41	1.32	1.38
2037	NASDAQ	ONCY	Wed, Dec 13, 2023	1.26	1.34	1.24	1.31
2036	NASDAQ	ONCY	Tue, Dec 12, 2023	1.33	1.33	1.26	1.29
2035	NASDAQ	ONCY	Mon, Dec 11, 2023	1.40	1.41	1.28	1.31
2034	NASDAQ	ONCY	Fri, Dec 8, 2023	1.40	1.42	1.37	1.40
2033	NASDAQ	ONCY	Thu, Dec 7, 2023	1.41	1.41	1.36	1.40
2032	NASDAQ	ONCY	Wed, Dec 6, 2023	1.39	1.42	1.37	1.37
2031	NASDAQ	ONCY	Tue, Dec 5, 2023	1.41	1.41	1.37	1.40
2030	NASDAQ	ONCY	Mon, Dec 4, 2023	1.41	1.43	1.39	1.41
2029	NASDAQ	ONCY	Fri, Dec 1, 2023	1.45	1.45	1.39	1.42
2028	NASDAQ	ONCY	Thu, Nov 30, 2023	1.47	1.49	1.43	1.45
2027	NASDAQ	ONCY	Wed, Nov 29, 2023	1.53	1.54	1.45	1.48
2026	NASDAQ	ONCY	Tue, Nov 28, 2023	1.50	1.56	1.48	1.50
2025	NASDAQ	ONCY	Mon, Nov 27, 2023	1.75	1.75	1.51	1.52
2024	NASDAQ	ONCY	Fri, Nov 24, 2023	1.62	1.68	1.58	1.66
2023	NASDAQ	ONCY	Wed, Nov 22, 2023	1.55	1.61	1.53	1.60
2022	NASDAQ	ONCY	Tue, Nov 21, 2023	1.59	1.60	1.53	1.55
2021	NASDAQ	ONCY	Mon, Nov 20, 2023	1.52	1.60	1.48	1.59
2020	NASDAQ	ONCY	Fri, Nov 17, 2023	1.47	1.53	1.43	1.50
2019	NASDAQ	ONCY	Thu, Nov 16, 2023	1.51	1.51	1.40	1.41
2018	NASDAQ	ONCY	Wed, Nov 15, 2023	1.46	1.56	1.42	1.48
2017	NASDAQ	ONCY	Tue, Nov 14, 2023	1.46	1.46	1.40	1.46
2016	NASDAQ	ONCY	Mon, Nov 13, 2023	1.45	1.45	1.35	1.40
2015	NASDAQ	ONCY	Fri, Nov 10, 2023	1.34	1.52	1.31	1.45
2014	NASDAQ	ONCY	Thu, Nov 9, 2023	1.52	1.54	1.31	1.32
2013	NASDAQ	ONCY	Wed, Nov 8, 2023	1.62	1.62	1.52	1.57
2012	NASDAQ	ONCY	Tue, Nov 7, 2023	1.65	1.65	1.58	1.60
2011	NASDAQ	ONCY	Mon, Nov 6, 2023	1.72	1.74	1.61	1.63
2010	NASDAQ	ONCY	Fri, Nov 3, 2023	1.79	1.80	1.69	1.72
2009	NASDAQ	ONCY	Thu, Nov 2, 2023	1.65	1.79	1.63	1.79
2008	NASDAQ	ONCY	Wed, Nov 1, 2023	1.66	1.66	1.57	1.62
2007	NASDAQ	ONCY	Tue, Oct 31, 2023	1.58	1.69	1.55	1.66
2006	NASDAQ	ONCY	Mon, Oct 30, 2023	1.55	1.60	1.55	1.56
2005	NASDAQ	ONCY	Fri, Oct 27, 2023	1.56	1.59	1.54	1.54
2004	NASDAQ	ONCY	Thu, Oct 26, 2023	1.53	1.64	1.53	1.56
2003	NASDAQ	ONCY	Wed, Oct 25, 2023	1.59	1.61	1.53	1.53
2002	NASDAQ	ONCY	Tue, Oct 24, 2023	1.74	1.75	1.58	1.62
2001	NASDAQ	ONCY	Mon, Oct 23, 2023	1.56	1.72	1.49	1.69
2000	NASDAQ	ONCY	Fri, Oct 20, 2023	1.59	1.64	1.55	1.55
1999	NASDAQ	ONCY	Thu, Oct 19, 2023	1.66	1.66	1.56	1.62
1998	NASDAQ	ONCY	Wed, Oct 18, 2023	1.79	1.79	1.65	1.65
1997	NASDAQ	ONCY	Tue, Oct 17, 2023	1.86	1.88	1.80	1.81
1996	NASDAQ	ONCY	Mon, Oct 16, 2023	1.89	1.92	1.82	1.83
1995	NASDAQ	ONCY	Fri, Oct 13, 2023	1.81	1.90	1.81	1.86
1994	NASDAQ	ONCY	Thu, Oct 12, 2023	1.99	1.99	1.83	1.84
1993	NASDAQ	ONCY	Wed, Oct 11, 2023	2.06	2.07	1.97	1.98
1992	NASDAQ	ONCY	Tue, Oct 10, 2023	2.00	2.06	2.00	2.04
1991	NASDAQ	ONCY	Mon, Oct 9, 2023	2.02	2.04	1.99	2.00
1990	NASDAQ	ONCY	Fri, Oct 6, 2023	2.02	2.04	1.94	2.04
1989	NASDAQ	ONCY	Thu, Oct 5, 2023	2.08	2.10	1.99	2.04
1988	NASDAQ	ONCY	Wed, Oct 4, 2023	2.01	2.07	1.99	2.07
1987	NASDAQ	ONCY	Tue, Oct 3, 2023	2.03	2.05	1.99	2.02
1986	NASDAQ	ONCY	Mon, Oct 2, 2023	2.19	2.22	2.06	2.09
1985	NASDAQ	ONCY	Fri, Sep 29, 2023	2.24	2.24	2.16	2.18
1984	NASDAQ	ONCY	Thu, Sep 28, 2023	2.24	2.24	2.16	2.21
1983	NASDAQ	ONCY	Wed, Sep 27, 2023	2.25	2.30	2.21	2.23
1982	NASDAQ	ONCY	Tue, Sep 26, 2023	2.13	2.25	2.10	2.23
1981	NASDAQ	ONCY	Mon, Sep 25, 2023	2.15	2.18	2.10	2.13
1980	NASDAQ	ONCY	Fri, Sep 22, 2023	2.22	2.22	2.13	2.16
1979	NASDAQ	ONCY	Thu, Sep 21, 2023	2.14	2.23	2.10	2.19
1978	NASDAQ	ONCY	Wed, Sep 20, 2023	2.08	2.18	2.08	2.12
1977	NASDAQ	ONCY	Tue, Sep 19, 2023	2.01	2.11	2.01	2.09
1976	NASDAQ	ONCY	Mon, Sep 18, 2023	2.12	2.14	2.02	2.04
1975	NASDAQ	ONCY	Fri, Sep 15, 2023	2.16	2.19	2.12	2.15
1974	NASDAQ	ONCY	Thu, Sep 14, 2023	2.18	2.24	2.17	2.19
1973	NASDAQ	ONCY	Wed, Sep 13, 2023	2.22	2.24	2.16	2.18
1972	NASDAQ	ONCY	Tue, Sep 12, 2023	2.32	2.35	2.24	2.27
1971	NASDAQ	ONCY	Mon, Sep 11, 2023	2.29	2.29	2.29	2.29
1970	NASDAQ	ONCY	Fri, Sep 8, 2023	2.25	2.27	2.15	2.24
1969	NASDAQ	ONCY	Thu, Sep 7, 2023	2.36	2.37	2.25	2.26
1968	NASDAQ	ONCY	Wed, Sep 6, 2023	2.33	2.42	2.33	2.40
1967	NASDAQ	ONCY	Tue, Sep 5, 2023	2.38	2.42	2.30	2.35
1966	NASDAQ	ONCY	Fri, Sep 1, 2023	2.36	2.39	2.28	2.38
1965	NASDAQ	ONCY	Thu, Aug 31, 2023	2.31	2.36	2.24	2.29
1964	NASDAQ	ONCY	Wed, Aug 30, 2023	2.20	2.35	2.17	2.29
1963	NASDAQ	ONCY	Tue, Aug 29, 2023	2.14	2.23	2.14	2.17
1962	NASDAQ	ONCY	Mon, Aug 28, 2023	2.40	2.42	2.10	2.14
1961	NASDAQ	ONCY	Fri, Aug 25, 2023	2.39	2.45	2.29	2.35
1960	NASDAQ	ONCY	Thu, Aug 24, 2023	2.49	2.49	2.25	2.30
1959	NASDAQ	ONCY	Wed, Aug 23, 2023	2.34	2.48	2.26	2.46
1958	NASDAQ	ONCY	Tue, Aug 22, 2023	2.22	2.46	2.10	2.33
1957	NASDAQ	ONCY	Mon, Aug 21, 2023	2.23	2.25	2.04	2.19
1956	NASDAQ	ONCY	Fri, Aug 18, 2023	2.00	2.16	1.97	2.14
1955	NASDAQ	ONCY	Thu, Aug 17, 2023	1.99	2.00	1.93	1.98
1954	NASDAQ	ONCY	Wed, Aug 16, 2023	2.05	2.05	1.97	1.98
1953	NASDAQ	ONCY	Tue, Aug 15, 2023	2.04	2.13	2.01	2.06
1952	NASDAQ	ONCY	Mon, Aug 14, 2023	2.10	2.12	1.91	2.05
1951	NASDAQ	ONCY	Fri, Aug 11, 2023	2.16	2.19	1.98	2.03
1950	NASDAQ	ONCY	Thu, Aug 10, 2023	2.10	2.23	2.08	2.12
1949	NASDAQ	ONCY	Wed, Aug 9, 2023	2.12	2.13	2.00	2.06
1948	NASDAQ	ONCY	Tue, Aug 8, 2023	2.18	2.33	2.10	2.13
1947	NASDAQ	ONCY	Mon, Aug 7, 2023	2.24	2.25	2.10	2.20
1946	NASDAQ	ONCY	Fri, Aug 4, 2023	2.25	2.31	2.20	2.27
1945	NASDAQ	ONCY	Thu, Aug 3, 2023	2.28	2.35	2.24	2.25
1944	NASDAQ	ONCY	Wed, Aug 2, 2023	2.41	2.41	2.25	2.30
1943	NASDAQ	ONCY	Tue, Aug 1, 2023	2.50	2.62	2.34	2.37
1942	NASDAQ	ONCY	Mon, Jul 31, 2023	2.46	2.53	2.25	2.52
1941	NASDAQ	ONCY	Fri, Jul 28, 2023	2.78	2.81	2.70	2.81
1940	NASDAQ	ONCY	Thu, Jul 27, 2023	2.98	2.98	2.68	2.74
1939	NASDAQ	ONCY	Wed, Jul 26, 2023	2.90	2.99	2.87	2.98
1938	NASDAQ	ONCY	Tue, Jul 25, 2023	3.05	3.08	2.86	2.90
1937	NASDAQ	ONCY	Mon, Jul 24, 2023	2.84	3.03	2.80	3.03
1936	NASDAQ	ONCY	Fri, Jul 21, 2023	2.93	2.93	2.76	2.84
1935	NASDAQ	ONCY	Thu, Jul 20, 2023	2.84	2.91	2.76	2.88
1934	NASDAQ	ONCY	Wed, Jul 19, 2023	2.85	2.87	2.76	2.81
1933	NASDAQ	ONCY	Tue, Jul 18, 2023	2.82	2.90	2.75	2.80
1932	NASDAQ	ONCY	Mon, Jul 17, 2023	2.97	2.97	2.75	2.83
1931	NASDAQ	ONCY	Fri, Jul 14, 2023	3.15	3.15	2.82	2.95
1930	NASDAQ	ONCY	Thu, Jul 13, 2023	3.14	3.23	3.02	3.14
1929	NASDAQ	ONCY	Wed, Jul 12, 2023	3.25	3.26	3.03	3.07
1928	NASDAQ	ONCY	Tue, Jul 11, 2023	3.24	3.37	3.14	3.21
1927	NASDAQ	ONCY	Mon, Jul 10, 2023	3.06	3.32	3.05	3.24
1926	NASDAQ	ONCY	Fri, Jul 7, 2023	3.11	3.28	2.96	3.06
1925	NASDAQ	ONCY	Thu, Jul 6, 2023	3.07	3.22	2.79	3.11
1924	NASDAQ	ONCY	Wed, Jul 5, 2023	3.03	3.36	2.99	3.10
1923	NASDAQ	ONCY	Mon, Jul 3, 2023	2.61	3.16	2.61	3.13
1922	NASDAQ	ONCY	Fri, Jun 30, 2023	2.72	2.77	2.53	2.60
1921	NASDAQ	ONCY	Thu, Jun 29, 2023	2.46	2.78	2.45	2.62
1920	NASDAQ	ONCY	Wed, Jun 28, 2023	2.41	2.48	2.21	2.42
1919	NASDAQ	ONCY	Tue, Jun 27, 2023	2.70	2.75	2.40	2.46
1918	NASDAQ	ONCY	Mon, Jun 26, 2023	2.75	2.99	2.62	2.67
1917	NASDAQ	ONCY	Fri, Jun 23, 2023	2.58	3.39	2.52	2.74
1916	NASDAQ	ONCY	Thu, Jun 22, 2023	2.22	2.85	2.17	2.52
1915	NASDAQ	ONCY	Wed, Jun 21, 2023	1.94	2.16	1.89	2.16
1914	NASDAQ	ONCY	Tue, Jun 20, 2023	1.95	1.99	1.89	1.91
1913	NASDAQ	ONCY	Fri, Jun 16, 2023	2.02	2.02	1.87	1.93
1912	NASDAQ	ONCY	Thu, Jun 15, 2023	1.89	2.07	1.86	1.95
1911	NASDAQ	ONCY	Wed, Jun 14, 2023	2.14	2.16	1.87	1.93
1910	NASDAQ	ONCY	Tue, Jun 13, 2023	1.86	2.07	1.79	2.05
1909	NASDAQ	ONCY	Mon, Jun 12, 2023	1.62	1.96	1.58	1.83
1908	NASDAQ	ONCY	Fri, Jun 9, 2023	1.59	1.59	1.52	1.55
1907	NASDAQ	ONCY	Thu, Jun 8, 2023	1.60	1.63	1.52	1.58
1906	NASDAQ	ONCY	Wed, Jun 7, 2023	1.60	1.64	1.56	1.59
1905	NASDAQ	ONCY	Tue, Jun 6, 2023	1.62	1.65	1.57	1.58
1904	NASDAQ	ONCY	Mon, Jun 5, 2023	1.69	1.74	1.58	1.64
1903	NASDAQ	ONCY	Fri, Jun 2, 2023	1.70	1.72	1.64	1.72
1902	NASDAQ	ONCY	Thu, Jun 1, 2023	1.71	1.72	1.64	1.66
1901	NASDAQ	ONCY	Wed, May 31, 2023	1.72	1.72	1.61	1.62
1900	NASDAQ	ONCY	Tue, May 30, 2023	1.88	1.91	1.67	1.72
1899	NASDAQ	ONCY	Fri, May 26, 2023	2.14	2.14	1.73	1.75
1898	NASDAQ	ONCY	Thu, May 25, 2023	2.20	2.20	2.01	2.16
1897	NASDAQ	ONCY	Wed, May 24, 2023	1.80	2.15	1.80	2.15
1896	NASDAQ	ONCY	Tue, May 23, 2023	1.84	1.92	1.67	1.79
1895	NASDAQ	ONCY	Mon, May 22, 2023	1.78	1.96	1.75	1.91
1894	NASDAQ	ONCY	Fri, May 19, 2023	1.62	1.74	1.60	1.74
1893	NASDAQ	ONCY	Thu, May 18, 2023	1.57	1.62	1.57	1.61
1892	NASDAQ	ONCY	Wed, May 17, 2023	1.59	1.61	1.55	1.56
1891	NASDAQ	ONCY	Tue, May 16, 2023	1.65	1.67	1.60	1.63
1890	NASDAQ	ONCY	Mon, May 15, 2023	1.62	1.71	1.59	1.64
1889	NASDAQ	ONCY	Fri, May 12, 2023	1.62	1.64	1.56	1.62
1888	NASDAQ	ONCY	Thu, May 11, 2023	1.61	1.70	1.56	1.61
1887	NASDAQ	ONCY	Wed, May 10, 2023	1.63	1.66	1.58	1.63
1886	NASDAQ	ONCY	Tue, May 9, 2023	1.67	1.72	1.61	1.63
1885	NASDAQ	ONCY	Mon, May 8, 2023	1.61	1.71	1.59	1.71
1884	NASDAQ	ONCY	Fri, May 5, 2023	1.44	1.63	1.44	1.60
1883	NASDAQ	ONCY	Thu, May 4, 2023	1.62	1.62	1.40	1.45
1882	NASDAQ	ONCY	Wed, May 3, 2023	1.77	1.78	1.55	1.62
1881	NASDAQ	ONCY	Tue, May 2, 2023	1.60	1.77	1.60	1.74
1880	NASDAQ	ONCY	Mon, May 1, 2023	1.45	1.59	1.45	1.59
1879	NASDAQ	ONCY	Fri, Apr 28, 2023	1.29	1.47	1.26	1.46
1878	NASDAQ	ONCY	Thu, Apr 27, 2023	1.29	1.31	1.27	1.30
1877	NASDAQ	ONCY	Wed, Apr 26, 2023	1.12	1.29	1.10	1.27
1876	NASDAQ	ONCY	Tue, Apr 25, 2023	1.14	1.16	1.13	1.13
1875	NASDAQ	ONCY	Mon, Apr 24, 2023	1.16	1.17	1.13	1.13
1874	NASDAQ	ONCY	Fri, Apr 21, 2023	1.17	1.18	1.16	1.17
1873	NASDAQ	ONCY	Thu, Apr 20, 2023	1.16	1.19	1.16	1.19
1872	NASDAQ	ONCY	Wed, Apr 19, 2023	1.15	1.16	1.13	1.16
1871	NASDAQ	ONCY	Tue, Apr 18, 2023	1.12	1.15	1.12	1.15
1870	NASDAQ	ONCY	Mon, Apr 17, 2023	1.15	1.15	1.12	1.12
1869	NASDAQ	ONCY	Fri, Apr 14, 2023	1.20	1.20	1.12	1.15
1868	NASDAQ	ONCY	Thu, Apr 13, 2023	1.13	1.20	1.11	1.18
1867	NASDAQ	ONCY	Wed, Apr 12, 2023	1.12	1.15	1.12	1.13
1866	NASDAQ	ONCY	Tue, Apr 11, 2023	1.11	1.14	1.09	1.14
1865	NASDAQ	ONCY	Mon, Apr 10, 2023	1.15	1.17	1.11	1.11
1864	NASDAQ	ONCY	Thu, Apr 6, 2023	1.16	1.17	1.12	1.15
1863	NASDAQ	ONCY	Wed, Apr 5, 2023	1.13	1.15	1.13	1.15
1862	NASDAQ	ONCY	Tue, Apr 4, 2023	1.18	1.20	1.12	1.14
1861	NASDAQ	ONCY	Mon, Apr 3, 2023	1.21	1.24	1.18	1.19
1860	NASDAQ	ONCY	Fri, Mar 31, 2023	1.21	1.24	1.20	1.20
1859	NASDAQ	ONCY	Thu, Mar 30, 2023	1.24	1.24	1.18	1.22
1858	NASDAQ	ONCY	Wed, Mar 29, 2023	1.22	1.23	1.18	1.21
1857	NASDAQ	ONCY	Tue, Mar 28, 2023	1.25	1.26	1.18	1.21
1856	NASDAQ	ONCY	Mon, Mar 27, 2023	1.24	1.26	1.21	1.24
1855	NASDAQ	ONCY	Fri, Mar 24, 2023	1.25	1.25	1.19	1.21
1854	NASDAQ	ONCY	Thu, Mar 23, 2023	1.24	1.26	1.21	1.24
1853	NASDAQ	ONCY	Wed, Mar 22, 2023	1.30	1.30	1.19	1.22
1852	NASDAQ	ONCY	Tue, Mar 21, 2023	1.28	1.31	1.24	1.27
1851	NASDAQ	ONCY	Mon, Mar 20, 2023	1.37	1.37	1.29	1.29
1850	NASDAQ	ONCY	Fri, Mar 17, 2023	1.40	1.41	1.33	1.35
1849	NASDAQ	ONCY	Thu, Mar 16, 2023	1.37	1.48	1.36	1.43
1848	NASDAQ	ONCY	Wed, Mar 15, 2023	1.31	1.35	1.29	1.33
1847	NASDAQ	ONCY	Tue, Mar 14, 2023	1.24	1.33	1.23	1.30
1846	NASDAQ	ONCY	Mon, Mar 13, 2023	1.24	1.27	1.21	1.24
1845	NASDAQ	ONCY	Fri, Mar 10, 2023	1.30	1.34	1.23	1.24
1844	NASDAQ	ONCY	Thu, Mar 9, 2023	1.41	1.45	1.32	1.33
1843	NASDAQ	ONCY	Wed, Mar 8, 2023	1.49	1.50	1.39	1.40
1842	NASDAQ	ONCY	Tue, Mar 7, 2023	1.56	1.58	1.48	1.50
1841	NASDAQ	ONCY	Mon, Mar 6, 2023	1.60	1.60	1.54	1.56
1840	NASDAQ	ONCY	Fri, Mar 3, 2023	1.64	1.68	1.56	1.59
1839	NASDAQ	ONCY	Thu, Mar 2, 2023	1.53	1.69	1.53	1.68
1838	NASDAQ	ONCY	Wed, Mar 1, 2023	1.51	1.57	1.51	1.53
1837	NASDAQ	ONCY	Tue, Feb 28, 2023	1.52	1.55	1.50	1.53
1836	NASDAQ	ONCY	Mon, Feb 27, 2023	1.60	1.64	1.51	1.52
1835	NASDAQ	ONCY	Fri, Feb 24, 2023	1.60	1.61	1.56	1.59
1834	NASDAQ	ONCY	Thu, Feb 23, 2023	1.66	1.69	1.60	1.62
1833	NASDAQ	ONCY	Wed, Feb 22, 2023	1.71	1.71	1.64	1.67
1832	NASDAQ	ONCY	Tue, Feb 21, 2023	1.67	1.74	1.67	1.70
1831	NASDAQ	ONCY	Fri, Feb 17, 2023	1.67	1.70	1.64	1.67
1830	NASDAQ	ONCY	Thu, Feb 16, 2023	1.67	1.72	1.64	1.67
1829	NASDAQ	ONCY	Wed, Feb 15, 2023	1.71	1.71	1.64	1.67
1828	NASDAQ	ONCY	Tue, Feb 14, 2023	1.69	1.73	1.66	1.70
1827	NASDAQ	ONCY	Mon, Feb 13, 2023	1.73	1.83	1.64	1.65
1826	NASDAQ	ONCY	Fri, Feb 10, 2023	1.59	1.62	1.56	1.60
1825	NASDAQ	ONCY	Thu, Feb 9, 2023	1.65	1.68	1.58	1.60
1824	NASDAQ	ONCY	Wed, Feb 8, 2023	1.76	1.76	1.65	1.66
1823	NASDAQ	ONCY	Tue, Feb 7, 2023	1.80	1.80	1.73	1.75
1822	NASDAQ	ONCY	Mon, Feb 6, 2023	1.85	1.85	1.73	1.74
1821	NASDAQ	ONCY	Fri, Feb 3, 2023	1.85	1.85	1.80	1.81
1820	NASDAQ	ONCY	Thu, Feb 2, 2023	1.85	1.87	1.79	1.84
1819	NASDAQ	ONCY	Wed, Feb 1, 2023	1.80	1.87	1.76	1.85
1818	NASDAQ	ONCY	Tue, Jan 31, 2023	1.83	1.83	1.77	1.78
1817	NASDAQ	ONCY	Mon, Jan 30, 2023	1.82	1.85	1.78	1.83
1816	NASDAQ	ONCY	Fri, Jan 27, 2023	1.76	1.85	1.76	1.82
1815	NASDAQ	ONCY	Thu, Jan 26, 2023	1.80	1.83	1.74	1.76
1814	NASDAQ	ONCY	Wed, Jan 25, 2023	1.82	1.85	1.81	1.82
1813	NASDAQ	ONCY	Tue, Jan 24, 2023	1.89	1.97	1.79	1.85
1812	NASDAQ	ONCY	Mon, Jan 23, 2023	1.89	1.92	1.85	1.90
1811	NASDAQ	ONCY	Fri, Jan 20, 2023	1.86	1.92	1.81	1.91
1810	NASDAQ	ONCY	Thu, Jan 19, 2023	1.84	1.90	1.77	1.85
1809	NASDAQ	ONCY	Wed, Jan 18, 2023	1.95	2.00	1.78	1.83
1808	NASDAQ	ONCY	Tue, Jan 17, 2023	1.69	1.90	1.67	1.90
1807	NASDAQ	ONCY	Fri, Jan 13, 2023	1.65	1.70	1.61	1.65
1806	NASDAQ	ONCY	Thu, Jan 12, 2023	1.60	1.66	1.57	1.64
1805	NASDAQ	ONCY	Wed, Jan 11, 2023	1.62	1.62	1.56	1.58
1804	NASDAQ	ONCY	Tue, Jan 10, 2023	1.66	1.66	1.56	1.62
1803	NASDAQ	ONCY	Mon, Jan 9, 2023	1.60	1.67	1.60	1.61
1802	NASDAQ	ONCY	Fri, Jan 6, 2023	1.59	1.62	1.56	1.60
1801	NASDAQ	ONCY	Thu, Jan 5, 2023	1.57	1.62	1.54	1.59
1800	NASDAQ	ONCY	Wed, Jan 4, 2023	1.57	1.67	1.54	1.57
1799	NASDAQ	ONCY	Tue, Jan 3, 2023	1.63	1.67	1.55	1.60
1798	NASDAQ	ONCY	Fri, Dec 30, 2022	1.57	1.67	1.56	1.63
1797	NASDAQ	ONCY	Thu, Dec 29, 2022	1.54	1.63	1.54	1.62
1796	NASDAQ	ONCY	Wed, Dec 28, 2022	1.66	1.71	1.42	1.53
1795	NASDAQ	ONCY	Tue, Dec 27, 2022	1.72	1.74	1.64	1.66
1794	NASDAQ	ONCY	Fri, Dec 23, 2022	1.78	1.80	1.67	1.69
1793	NASDAQ	ONCY	Thu, Dec 22, 2022	1.91	1.92	1.75	1.77
1792	NASDAQ	ONCY	Wed, Dec 21, 2022	1.95	1.95	1.87	1.91
1791	NASDAQ	ONCY	Tue, Dec 20, 2022	1.86	1.94	1.85	1.91
1790	NASDAQ	ONCY	Mon, Dec 19, 2022	2.00	2.00	1.78	1.85
1789	NASDAQ	ONCY	Fri, Dec 16, 2022	1.81	1.95	1.80	1.95
1788	NASDAQ	ONCY	Thu, Dec 15, 2022	1.81	1.86	1.77	1.83
1787	NASDAQ	ONCY	Wed, Dec 14, 2022	1.75	1.86	1.75	1.82
1786	NASDAQ	ONCY	Tue, Dec 13, 2022	1.85	1.88	1.68	1.75
1785	NASDAQ	ONCY	Mon, Dec 12, 2022	1.75	1.86	1.69	1.78
1784	NASDAQ	ONCY	Fri, Dec 9, 2022	1.73	1.74	1.69	1.69
1783	NASDAQ	ONCY	Thu, Dec 8, 2022	1.69	1.83	1.67	1.72
1782	NASDAQ	ONCY	Wed, Dec 7, 2022	1.75	1.83	1.65	1.70
1781	NASDAQ	ONCY	Tue, Dec 6, 2022	1.95	2.00	1.75	1.79
1780	NASDAQ	ONCY	Mon, Dec 5, 2022	1.86	2.00	1.86	1.93
1779	NASDAQ	ONCY	Fri, Dec 2, 2022	1.89	2.04	1.84	1.85
1778	NASDAQ	ONCY	Thu, Dec 1, 2022	1.85	2.28	1.83	2.12
1777	NASDAQ	ONCY	Wed, Nov 30, 2022	1.70	1.76	1.59	1.76
1776	NASDAQ	ONCY	Tue, Nov 29, 2022	1.60	1.66	1.56	1.64
1775	NASDAQ	ONCY	Mon, Nov 28, 2022	1.58	1.65	1.53	1.54
1774	NASDAQ	ONCY	Fri, Nov 25, 2022	1.44	1.61	1.44	1.57
1773	NASDAQ	ONCY	Wed, Nov 23, 2022	1.33	1.43	1.33	1.43
1772	NASDAQ	ONCY	Tue, Nov 22, 2022	1.42	1.42	1.34	1.35
1771	NASDAQ	ONCY	Mon, Nov 21, 2022	1.40	1.45	1.33	1.35
1770	NASDAQ	ONCY	Fri, Nov 18, 2022	1.47	1.49	1.39	1.40
1769	NASDAQ	ONCY	Thu, Nov 17, 2022	1.49	1.50	1.39	1.47
1768	NASDAQ	ONCY	Wed, Nov 16, 2022	1.55	1.57	1.47	1.48
1767	NASDAQ	ONCY	Tue, Nov 15, 2022	1.63	1.63	1.53	1.56
1766	NASDAQ	ONCY	Mon, Nov 14, 2022	1.71	1.72	1.54	1.58
1765	NASDAQ	ONCY	Fri, Nov 11, 2022	1.92	1.99	1.64	1.65
1764	NASDAQ	ONCY	Thu, Nov 10, 2022	1.87	1.99	1.80	1.96
1763	NASDAQ	ONCY	Wed, Nov 9, 2022	1.68	1.84	1.63	1.78
1762	NASDAQ	ONCY	Tue, Nov 8, 2022	1.56	1.86	1.55	1.78
1761	NASDAQ	ONCY	Mon, Nov 7, 2022	1.38	1.53	1.29	1.50
1760	NASDAQ	ONCY	Fri, Nov 4, 2022	1.27	1.29	1.25	1.26
1759	NASDAQ	ONCY	Thu, Nov 3, 2022	1.32	1.32	1.23	1.25
1758	NASDAQ	ONCY	Wed, Nov 2, 2022	1.30	1.33	1.29	1.30
1757	NASDAQ	ONCY	Tue, Nov 1, 2022	1.25	1.30	1.25	1.30
1756	NASDAQ	ONCY	Mon, Oct 31, 2022	1.27	1.27	1.24	1.26
1755	NASDAQ	ONCY	Fri, Oct 28, 2022	1.25	1.27	1.24	1.25
1754	NASDAQ	ONCY	Thu, Oct 27, 2022	1.28	1.28	1.23	1.24
1753	NASDAQ	ONCY	Wed, Oct 26, 2022	1.29	1.33	1.29	1.29
1752	NASDAQ	ONCY	Tue, Oct 25, 2022	1.24	1.32	1.24	1.31
1751	NASDAQ	ONCY	Mon, Oct 24, 2022	1.25	1.30	1.24	1.27
1750	NASDAQ	ONCY	Fri, Oct 21, 2022	1.26	1.29	1.24	1.25
1749	NASDAQ	ONCY	Thu, Oct 20, 2022	1.18	1.28	1.18	1.25
1748	NASDAQ	ONCY	Wed, Oct 19, 2022	1.18	1.20	1.16	1.18
1747	NASDAQ	ONCY	Tue, Oct 18, 2022	1.16	1.23	1.16	1.17
1746	NASDAQ	ONCY	Mon, Oct 17, 2022	1.21	1.22	1.19	1.22
1745	NASDAQ	ONCY	Fri, Oct 14, 2022	1.25	1.26	1.15	1.22
1744	NASDAQ	ONCY	Thu, Oct 13, 2022	1.26	1.28	1.22	1.25
1743	NASDAQ	ONCY	Wed, Oct 12, 2022	1.26	1.28	1.24	1.26
1742	NASDAQ	ONCY	Tue, Oct 11, 2022	1.22	1.30	1.22	1.24
1741	NASDAQ	ONCY	Mon, Oct 10, 2022	1.24	1.26	1.16	1.22
1740	NASDAQ	ONCY	Fri, Oct 7, 2022	1.28	1.31	1.24	1.27
1739	NASDAQ	ONCY	Thu, Oct 6, 2022	1.26	1.33	1.26	1.28
1738	NASDAQ	ONCY	Wed, Oct 5, 2022	1.31	1.32	1.26	1.27
1737	NASDAQ	ONCY	Tue, Oct 4, 2022	1.28	1.31	1.26	1.30
1736	NASDAQ	ONCY	Mon, Oct 3, 2022	1.23	1.28	1.23	1.25
1735	NASDAQ	ONCY	Fri, Sep 30, 2022	1.23	1.27	1.23	1.23
1734	NASDAQ	ONCY	Thu, Sep 29, 2022	1.28	1.31	1.24	1.27
1733	NASDAQ	ONCY	Wed, Sep 28, 2022	1.28	1.34	1.27	1.29
1732	NASDAQ	ONCY	Tue, Sep 27, 2022	1.16	1.30	1.16	1.27
1731	NASDAQ	ONCY	Mon, Sep 26, 2022	1.25	1.26	1.17	1.17
1730	NASDAQ	ONCY	Fri, Sep 23, 2022	1.25	1.27	1.17	1.25
1729	NASDAQ	ONCY	Thu, Sep 22, 2022	1.25	1.30	1.25	1.29
1728	NASDAQ	ONCY	Wed, Sep 21, 2022	1.25	1.33	1.25	1.29
1727	NASDAQ	ONCY	Tue, Sep 20, 2022	1.30	1.30	1.24	1.25
1726	NASDAQ	ONCY	Mon, Sep 19, 2022	1.29	1.36	1.28	1.33
1725	NASDAQ	ONCY	Fri, Sep 16, 2022	1.26	1.35	1.26	1.31
1724	NASDAQ	ONCY	Thu, Sep 15, 2022	1.32	1.34	1.28	1.30
1723	NASDAQ	ONCY	Wed, Sep 14, 2022	1.35	1.38	1.34	1.34
1722	NASDAQ	ONCY	Tue, Sep 13, 2022	1.36	1.46	1.34	1.35
1721	NASDAQ	ONCY	Mon, Sep 12, 2022	1.44	1.44	1.38	1.43
1720	NASDAQ	ONCY	Fri, Sep 9, 2022	1.42	1.45	1.39	1.41
1719	NASDAQ	ONCY	Thu, Sep 8, 2022	1.40	1.41	1.35	1.40
1718	NASDAQ	ONCY	Wed, Sep 7, 2022	1.35	1.44	1.33	1.40
1717	NASDAQ	ONCY	Tue, Sep 6, 2022	1.31	1.36	1.30	1.34
1716	NASDAQ	ONCY	Fri, Sep 2, 2022	1.34	1.37	1.31	1.32
1715	NASDAQ	ONCY	Thu, Sep 1, 2022	1.37	1.42	1.36	1.37
1714	NASDAQ	ONCY	Wed, Aug 31, 2022	1.46	1.46	1.38	1.44
1713	NASDAQ	ONCY	Tue, Aug 30, 2022	1.51	1.51	1.38	1.41
1712	NASDAQ	ONCY	Mon, Aug 29, 2022	1.46	1.50	1.41	1.50
1711	NASDAQ	ONCY	Fri, Aug 26, 2022	1.51	1.51	1.45	1.47
1710	NASDAQ	ONCY	Thu, Aug 25, 2022	1.47	1.52	1.46	1.51
1709	NASDAQ	ONCY	Wed, Aug 24, 2022	1.38	1.47	1.37	1.47
1708	NASDAQ	ONCY	Tue, Aug 23, 2022	1.31	1.39	1.31	1.39
1707	NASDAQ	ONCY	Mon, Aug 22, 2022	1.17	1.29	1.13	1.26
1706	NASDAQ	ONCY	Fri, Aug 19, 2022	1.22	1.25	1.17	1.17
1705	NASDAQ	ONCY	Thu, Aug 18, 2022	1.22	1.29	1.20	1.24
1704	NASDAQ	ONCY	Wed, Aug 17, 2022	1.30	1.30	1.24	1.27
1703	NASDAQ	ONCY	Tue, Aug 16, 2022	1.34	1.34	1.23	1.27
1702	NASDAQ	ONCY	Mon, Aug 15, 2022	1.35	1.36	1.31	1.33
1701	NASDAQ	ONCY	Fri, Aug 12, 2022	1.31	1.35	1.30	1.34
1700	NASDAQ	ONCY	Thu, Aug 11, 2022	1.38	1.38	1.29	1.30
1699	NASDAQ	ONCY	Wed, Aug 10, 2022	1.27	1.33	1.27	1.30
1698	NASDAQ	ONCY	Tue, Aug 9, 2022	1.29	1.35	1.24	1.28
1697	NASDAQ	ONCY	Mon, Aug 8, 2022	1.23	1.30	1.23	1.29
1696	NASDAQ	ONCY	Fri, Aug 5, 2022	1.25	1.27	1.22	1.23
1695	NASDAQ	ONCY	Thu, Aug 4, 2022	1.24	1.30	1.21	1.25
1694	NASDAQ	ONCY	Wed, Aug 3, 2022	1.20	1.25	1.18	1.21
1693	NASDAQ	ONCY	Tue, Aug 2, 2022	1.16	1.18	1.14	1.17
1692	NASDAQ	ONCY	Mon, Aug 1, 2022	1.12	1.17	1.12	1.16
1691	NASDAQ	ONCY	Fri, Jul 29, 2022	1.14	1.18	1.13	1.15
1690	NASDAQ	ONCY	Thu, Jul 28, 2022	1.04	1.25	1.04	1.15
1689	NASDAQ	ONCY	Wed, Jul 27, 2022	1.12	1.14	1.02	1.05
1688	NASDAQ	ONCY	Tue, Jul 26, 2022	1.11	1.13	1.10	1.12
1687	NASDAQ	ONCY	Mon, Jul 25, 2022	1.05	1.12	1.05	1.11
1686	NASDAQ	ONCY	Fri, Jul 22, 2022	1.02	1.06	1.00	1.05
1685	NASDAQ	ONCY	Thu, Jul 21, 2022	0.97	1.04	0.97	1.00
1684	NASDAQ	ONCY	Wed, Jul 20, 2022	0.97	1.00	0.97	0.98
1683	NASDAQ	ONCY	Tue, Jul 19, 2022	0.96	1.01	0.96	1.00
1682	NASDAQ	ONCY	Mon, Jul 18, 2022	0.98	1.01	0.97	0.98
1681	NASDAQ	ONCY	Fri, Jul 15, 2022	1.00	1.01	0.99	0.99
1680	NASDAQ	ONCY	Thu, Jul 14, 2022	1.00	1.01	0.97	0.98
1679	NASDAQ	ONCY	Wed, Jul 13, 2022	0.98	1.01	0.98	1.00
1678	NASDAQ	ONCY	Tue, Jul 12, 2022	0.97	1.01	0.96	0.98
1677	NASDAQ	ONCY	Mon, Jul 11, 2022	1.00	1.02	0.97	1.00
1676	NASDAQ	ONCY	Fri, Jul 8, 2022	1.00	1.04	1.00	1.01
1675	NASDAQ	ONCY	Thu, Jul 7, 2022	1.04	1.04	0.98	1.01
1674	NASDAQ	ONCY	Wed, Jul 6, 2022	0.96	1.02	0.96	1.01
1673	NASDAQ	ONCY	Tue, Jul 5, 2022	0.99	1.01	0.97	0.99
1672	NASDAQ	ONCY	Fri, Jul 1, 2022	1.01	1.01	0.96	0.99
1671	NASDAQ	ONCY	Thu, Jun 30, 2022	0.97	1.01	0.96	1.01
1670	NASDAQ	ONCY	Wed, Jun 29, 2022	0.98	1.02	0.96	1.00
1669	NASDAQ	ONCY	Tue, Jun 28, 2022	1.02	1.04	0.96	0.99
1668	NASDAQ	ONCY	Mon, Jun 27, 2022	1.03	1.05	1.01	1.04
1667	NASDAQ	ONCY	Fri, Jun 24, 2022	1.03	1.03	1.00	1.01
1666	NASDAQ	ONCY	Thu, Jun 23, 2022	1.02	1.03	1.00	1.02
1665	NASDAQ	ONCY	Wed, Jun 22, 2022	0.97	1.03	0.97	0.98
1664	NASDAQ	ONCY	Tue, Jun 21, 2022	1.00	1.05	0.95	1.03
1663	NASDAQ	ONCY	Fri, Jun 17, 2022	0.89	0.99	0.87	0.98
1662	NASDAQ	ONCY	Thu, Jun 16, 2022	0.82	0.90	0.82	0.89
1661	NASDAQ	ONCY	Wed, Jun 15, 2022	0.83	0.92	0.83	0.90
1660	NASDAQ	ONCY	Tue, Jun 14, 2022	0.91	0.91	0.80	0.85
1659	NASDAQ	ONCY	Mon, Jun 13, 2022	1.00	1.03	0.93	0.95
1658	NASDAQ	ONCY	Fri, Jun 10, 2022	1.03	1.13	1.03	1.05
1657	NASDAQ	ONCY	Thu, Jun 9, 2022	1.11	1.14	1.08	1.08
1656	NASDAQ	ONCY	Wed, Jun 8, 2022	1.08	1.18	1.07	1.13
1655	NASDAQ	ONCY	Tue, Jun 7, 2022	1.02	1.09	1.02	1.09
1654	NASDAQ	ONCY	Mon, Jun 6, 2022	1.10	1.12	1.01	1.02
1653	NASDAQ	ONCY	Fri, Jun 3, 2022	1.09	1.13	1.09	1.09
1652	NASDAQ	ONCY	Thu, Jun 2, 2022	1.15	1.15	1.09	1.09
1651	NASDAQ	ONCY	Wed, Jun 1, 2022	1.16	1.20	1.11	1.12
1650	NASDAQ	ONCY	Tue, May 31, 2022	1.14	1.18	1.13	1.17
1649	NASDAQ	ONCY	Fri, May 27, 2022	1.08	1.15	1.08	1.12
1648	NASDAQ	ONCY	Thu, May 26, 2022	1.04	1.11	1.04	1.08
1647	NASDAQ	ONCY	Wed, May 25, 2022	1.07	1.08	1.04	1.05
1646	NASDAQ	ONCY	Tue, May 24, 2022	1.09	1.10	1.02	1.08
1645	NASDAQ	ONCY	Mon, May 23, 2022	1.07	1.10	1.06	1.09
1644	NASDAQ	ONCY	Fri, May 20, 2022	1.10	1.13	1.04	1.07
1643	NASDAQ	ONCY	Thu, May 19, 2022	1.09	1.12	1.05	1.09
1642	NASDAQ	ONCY	Wed, May 18, 2022	1.15	1.15	1.12	1.12
1641	NASDAQ	ONCY	Tue, May 17, 2022	1.14	1.17	1.13	1.15
1640	NASDAQ	ONCY	Mon, May 16, 2022	1.16	1.16	1.11	1.13
1639	NASDAQ	ONCY	Fri, May 13, 2022	1.16	1.16	1.12	1.15
1638	NASDAQ	ONCY	Thu, May 12, 2022	1.06	1.15	1.05	1.12
1637	NASDAQ	ONCY	Wed, May 11, 2022	1.19	1.21	1.06	1.08
1636	NASDAQ	ONCY	Tue, May 10, 2022	1.26	1.28	1.17	1.19
1635	NASDAQ	ONCY	Mon, May 9, 2022	1.35	1.36	1.26	1.29
1634	NASDAQ	ONCY	Fri, May 6, 2022	1.37	1.39	1.35	1.36
1633	NASDAQ	ONCY	Thu, May 5, 2022	1.40	1.45	1.35	1.36
1632	NASDAQ	ONCY	Wed, May 4, 2022	1.42	1.45	1.35	1.43
1631	NASDAQ	ONCY	Tue, May 3, 2022	1.38	1.42	1.32	1.32
1630	NASDAQ	ONCY	Mon, May 2, 2022	1.32	1.40	1.32	1.39
1629	NASDAQ	ONCY	Fri, Apr 29, 2022	1.27	1.35	1.27	1.32
1628	NASDAQ	ONCY	Thu, Apr 28, 2022	1.35	1.35	1.25	1.29
1627	NASDAQ	ONCY	Wed, Apr 27, 2022	1.35	1.35	1.32	1.34
1626	NASDAQ	ONCY	Tue, Apr 26, 2022	1.35	1.36	1.32	1.33
1625	NASDAQ	ONCY	Mon, Apr 25, 2022	1.36	1.37	1.35	1.37
1624	NASDAQ	ONCY	Fri, Apr 22, 2022	1.40	1.40	1.34	1.35
1623	NASDAQ	ONCY	Thu, Apr 21, 2022	1.43	1.49	1.39	1.40
1622	NASDAQ	ONCY	Wed, Apr 20, 2022	1.40	1.46	1.40	1.43
1621	NASDAQ	ONCY	Tue, Apr 19, 2022	1.44	1.46	1.39	1.42
1620	NASDAQ	ONCY	Mon, Apr 18, 2022	1.46	1.51	1.43	1.44
1619	NASDAQ	ONCY	Thu, Apr 14, 2022	1.51	1.54	1.42	1.50
1618	NASDAQ	ONCY	Wed, Apr 13, 2022	1.53	1.58	1.53	1.56
1617	NASDAQ	ONCY	Tue, Apr 12, 2022	1.54	1.56	1.52	1.54
1616	NASDAQ	ONCY	Mon, Apr 11, 2022	1.53	1.57	1.52	1.54
1615	NASDAQ	ONCY	Fri, Apr 8, 2022	1.56	1.68	1.55	1.55
1614	NASDAQ	ONCY	Thu, Apr 7, 2022	1.53	1.58	1.53	1.57
1613	NASDAQ	ONCY	Wed, Apr 6, 2022	1.55	1.56	1.52	1.55
1612	NASDAQ	ONCY	Tue, Apr 5, 2022	1.58	1.61	1.56	1.57
1611	NASDAQ	ONCY	Mon, Apr 4, 2022	1.57	1.62	1.57	1.59
1610	NASDAQ	ONCY	Fri, Apr 1, 2022	1.58	1.60	1.57	1.57
1609	NASDAQ	ONCY	Thu, Mar 31, 2022	1.64	1.64	1.56	1.58
1608	NASDAQ	ONCY	Wed, Mar 30, 2022	1.58	1.62	1.58	1.59
1607	NASDAQ	ONCY	Tue, Mar 29, 2022	1.58	1.63	1.55	1.60
1606	NASDAQ	ONCY	Mon, Mar 28, 2022	1.60	1.61	1.57	1.57
1605	NASDAQ	ONCY	Fri, Mar 25, 2022	1.66	1.66	1.59	1.63
1604	NASDAQ	ONCY	Thu, Mar 24, 2022	1.58	1.65	1.58	1.64
1603	NASDAQ	ONCY	Wed, Mar 23, 2022	1.55	1.61	1.55	1.59
1602	NASDAQ	ONCY	Tue, Mar 22, 2022	1.57	1.61	1.54	1.58
1601	NASDAQ	ONCY	Mon, Mar 21, 2022	1.62	1.62	1.57	1.59
1600	NASDAQ	ONCY	Fri, Mar 18, 2022	1.61	1.63	1.59	1.60
1599	NASDAQ	ONCY	Thu, Mar 17, 2022	1.58	1.67	1.54	1.62
1598	NASDAQ	ONCY	Wed, Mar 16, 2022	1.53	1.59	1.52	1.52
1597	NASDAQ	ONCY	Tue, Mar 15, 2022	1.50	1.54	1.45	1.52
1596	NASDAQ	ONCY	Mon, Mar 14, 2022	1.51	1.56	1.48	1.50
1595	NASDAQ	ONCY	Fri, Mar 11, 2022	1.62	1.62	1.53	1.54
1594	NASDAQ	ONCY	Thu, Mar 10, 2022	1.60	1.64	1.57	1.60
1593	NASDAQ	ONCY	Wed, Mar 9, 2022	1.62	1.64	1.59	1.59
1592	NASDAQ	ONCY	Tue, Mar 8, 2022	1.59	1.61	1.48	1.58
1591	NASDAQ	ONCY	Mon, Mar 7, 2022	1.53	1.57	1.49	1.53
1590	NASDAQ	ONCY	Fri, Mar 4, 2022	1.62	1.62	1.49	1.52
1589	NASDAQ	ONCY	Thu, Mar 3, 2022	1.74	1.74	1.62	1.62
1588	NASDAQ	ONCY	Wed, Mar 2, 2022	1.66	1.73	1.66	1.72
1587	NASDAQ	ONCY	Tue, Mar 1, 2022	1.68	1.76	1.64	1.67
1586	NASDAQ	ONCY	Mon, Feb 28, 2022	1.64	1.72	1.64	1.70
1585	NASDAQ	ONCY	Fri, Feb 25, 2022	1.70	1.70	1.61	1.68
1584	NASDAQ	ONCY	Thu, Feb 24, 2022	1.50	1.67	1.50	1.67
1583	NASDAQ	ONCY	Wed, Feb 23, 2022	1.66	1.68	1.57	1.60
1582	NASDAQ	ONCY	Tue, Feb 22, 2022	1.73	1.73	1.65	1.68
1581	NASDAQ	ONCY	Fri, Feb 18, 2022	1.79	1.79	1.62	1.74
1580	NASDAQ	ONCY	Thu, Feb 17, 2022	1.86	1.88	1.75	1.80
1579	NASDAQ	ONCY	Wed, Feb 16, 2022	1.90	1.92	1.85	1.88
1578	NASDAQ	ONCY	Tue, Feb 15, 2022	1.95	1.96	1.87	1.91
1577	NASDAQ	ONCY	Mon, Feb 14, 2022	1.98	2.00	1.88	1.92
1576	NASDAQ	ONCY	Fri, Feb 11, 2022	2.02	2.04	1.87	1.91
1575	NASDAQ	ONCY	Thu, Feb 10, 2022	1.96	2.08	1.90	2.02
1574	NASDAQ	ONCY	Wed, Feb 9, 2022	1.96	1.98	1.90	1.96
1573	NASDAQ	ONCY	Tue, Feb 8, 2022	1.87	1.94	1.84	1.94
1572	NASDAQ	ONCY	Mon, Feb 7, 2022	1.81	1.92	1.81	1.88
1571	NASDAQ	ONCY	Fri, Feb 4, 2022	1.83	1.87	1.78	1.82
1570	NASDAQ	ONCY	Thu, Feb 3, 2022	1.93	1.93	1.80	1.83
1569	NASDAQ	ONCY	Wed, Feb 2, 2022	1.91	1.95	1.85	1.94
1568	NASDAQ	ONCY	Tue, Feb 1, 2022	1.96	2.00	1.87	1.96
1567	NASDAQ	ONCY	Mon, Jan 31, 2022	1.79	1.93	1.78	1.90
1566	NASDAQ	ONCY	Fri, Jan 28, 2022	1.75	1.78	1.62	1.75
1565	NASDAQ	ONCY	Thu, Jan 27, 2022	1.88	1.88	1.75	1.77
1564	NASDAQ	ONCY	Wed, Jan 26, 2022	2.02	2.02	1.73	1.83
1563	NASDAQ	ONCY	Tue, Jan 25, 2022	1.83	1.98	1.76	1.98
1562	NASDAQ	ONCY	Mon, Jan 24, 2022	1.89	1.92	1.63	1.83
1561	NASDAQ	ONCY	Fri, Jan 21, 2022	1.99	2.02	1.82	1.91
1560	NASDAQ	ONCY	Thu, Jan 20, 2022	1.91	2.04	1.87	1.97
1559	NASDAQ	ONCY	Wed, Jan 19, 2022	1.74	1.92	1.70	1.83
1558	NASDAQ	ONCY	Tue, Jan 18, 2022	1.62	1.73	1.57	1.70
1557	NASDAQ	ONCY	Fri, Jan 14, 2022	1.51	1.64	1.51	1.62
1556	NASDAQ	ONCY	Thu, Jan 13, 2022	1.60	1.65	1.51	1.54
1555	NASDAQ	ONCY	Wed, Jan 12, 2022	1.41	1.64	1.39	1.57
1554	NASDAQ	ONCY	Tue, Jan 11, 2022	1.37	1.41	1.34	1.40
1553	NASDAQ	ONCY	Mon, Jan 10, 2022	1.30	1.35	1.25	1.33
1552	NASDAQ	ONCY	Fri, Jan 7, 2022	1.31	1.33	1.29	1.32
1551	NASDAQ	ONCY	Thu, Jan 6, 2022	1.30	1.34	1.26	1.31
1550	NASDAQ	ONCY	Wed, Jan 5, 2022	1.39	1.40	1.30	1.31
1549	NASDAQ	ONCY	Tue, Jan 4, 2022	1.43	1.46	1.36	1.39
1548	NASDAQ	ONCY	Mon, Jan 3, 2022	1.37	1.45	1.37	1.42
1547	NASDAQ	ONCY	Fri, Dec 31, 2021	1.40	1.43	1.37	1.39
1546	NASDAQ	ONCY	Thu, Dec 30, 2021	1.40	1.43	1.37	1.39
1545	NASDAQ	ONCY	Wed, Dec 29, 2021	1.48	1.50	1.39	1.40
1544	NASDAQ	ONCY	Tue, Dec 28, 2021	1.43	1.47	1.43	1.46
1543	NASDAQ	ONCY	Mon, Dec 27, 2021	1.50	1.51	1.43	1.43
1542	NASDAQ	ONCY	Thu, Dec 23, 2021	1.53	1.53	1.47	1.49
1541	NASDAQ	ONCY	Wed, Dec 22, 2021	1.47	1.53	1.46	1.49
1540	NASDAQ	ONCY	Tue, Dec 21, 2021	1.50	1.55	1.48	1.51
1539	NASDAQ	ONCY	Mon, Dec 20, 2021	1.48	1.50	1.42	1.49
1538	NASDAQ	ONCY	Fri, Dec 17, 2021	1.50	1.51	1.45	1.49
1537	NASDAQ	ONCY	Thu, Dec 16, 2021	1.52	1.56	1.50	1.50
1536	NASDAQ	ONCY	Wed, Dec 15, 2021	1.57	1.58	1.50	1.55
1535	NASDAQ	ONCY	Tue, Dec 14, 2021	1.57	1.60	1.52	1.57
1534	NASDAQ	ONCY	Mon, Dec 13, 2021	1.68	1.68	1.55	1.60
1533	NASDAQ	ONCY	Fri, Dec 10, 2021	1.65	1.69	1.61	1.63
1532	NASDAQ	ONCY	Thu, Dec 9, 2021	1.76	1.79	1.61	1.64
1531	NASDAQ	ONCY	Wed, Dec 8, 2021	1.70	1.80	1.66	1.71
1530	NASDAQ	ONCY	Tue, Dec 7, 2021	1.63	1.73	1.62	1.70
1529	NASDAQ	ONCY	Mon, Dec 6, 2021	1.57	1.63	1.54	1.60
1528	NASDAQ	ONCY	Fri, Dec 3, 2021	1.64	1.65	1.55	1.60
1527	NASDAQ	ONCY	Thu, Dec 2, 2021	1.61	1.66	1.53	1.65
1526	NASDAQ	ONCY	Wed, Dec 1, 2021	1.70	1.73	1.57	1.57
1525	NASDAQ	ONCY	Tue, Nov 30, 2021	1.72	1.73	1.56	1.69
1524	NASDAQ	ONCY	Mon, Nov 29, 2021	1.80	1.81	1.72	1.72
1523	NASDAQ	ONCY	Fri, Nov 26, 2021	1.75	1.87	1.74	1.81
1522	NASDAQ	ONCY	Wed, Nov 24, 2021	1.78	1.89	1.77	1.88
1521	NASDAQ	ONCY	Tue, Nov 23, 2021	1.84	1.89	1.77	1.80
1520	NASDAQ	ONCY	Mon, Nov 22, 2021	1.73	1.89	1.71	1.86
1519	NASDAQ	ONCY	Fri, Nov 19, 2021	1.71	1.77	1.69	1.74
1518	NASDAQ	ONCY	Thu, Nov 18, 2021	1.82	1.84	1.73	1.75
1517	NASDAQ	ONCY	Wed, Nov 17, 2021	1.85	1.87	1.82	1.84
1516	NASDAQ	ONCY	Tue, Nov 16, 2021	1.89	1.90	1.83	1.85
1515	NASDAQ	ONCY	Mon, Nov 15, 2021	1.96	1.99	1.89	1.90
1514	NASDAQ	ONCY	Fri, Nov 12, 2021	1.99	2.01	1.96	1.97
1513	NASDAQ	ONCY	Thu, Nov 11, 2021	2.02	2.03	1.96	2.01
1512	NASDAQ	ONCY	Wed, Nov 10, 2021	2.08	2.08	2.00	2.00
1511	NASDAQ	ONCY	Tue, Nov 9, 2021	2.06	2.11	2.01	2.07
1510	NASDAQ	ONCY	Mon, Nov 8, 2021	2.10	2.10	2.03	2.08
1509	NASDAQ	ONCY	Fri, Nov 5, 2021	2.19	2.19	2.05	2.10
1508	NASDAQ	ONCY	Thu, Nov 4, 2021	2.12	2.13	2.03	2.03
1507	NASDAQ	ONCY	Wed, Nov 3, 2021	2.17	2.18	2.10	2.13
1506	NASDAQ	ONCY	Tue, Nov 2, 2021	2.22	2.23	2.11	2.15
1505	NASDAQ	ONCY	Mon, Nov 1, 2021	2.02	2.22	2.02	2.17
1504	NASDAQ	ONCY	Fri, Oct 29, 2021	2.08	2.08	2.02	2.04
1503	NASDAQ	ONCY	Thu, Oct 28, 2021	2.03	2.10	2.02	2.08
1502	NASDAQ	ONCY	Wed, Oct 27, 2021	2.07	2.11	2.03	2.03
1501	NASDAQ	ONCY	Tue, Oct 26, 2021	2.19	2.19	2.08	2.11
1500	NASDAQ	ONCY	Mon, Oct 25, 2021	2.24	2.29	2.17	2.17
1499	NASDAQ	ONCY	Fri, Oct 22, 2021	2.27	2.31	2.20	2.24
1498	NASDAQ	ONCY	Thu, Oct 21, 2021	2.33	2.38	2.26	2.30
1497	NASDAQ	ONCY	Wed, Oct 20, 2021	2.22	2.33	2.21	2.29
1496	NASDAQ	ONCY	Tue, Oct 19, 2021	2.19	2.28	2.12	2.24
1495	NASDAQ	ONCY	Mon, Oct 18, 2021	2.22	2.25	2.12	2.15
1494	NASDAQ	ONCY	Fri, Oct 15, 2021	2.21	2.26	2.16	2.22
1493	NASDAQ	ONCY	Thu, Oct 14, 2021	2.15	2.22	2.13	2.19
1492	NASDAQ	ONCY	Wed, Oct 13, 2021	2.13	2.16	2.08	2.12
1491	NASDAQ	ONCY	Tue, Oct 12, 2021	1.96	2.13	1.96	2.13
1490	NASDAQ	ONCY	Mon, Oct 11, 2021	1.94	2.01	1.94	1.95
1489	NASDAQ	ONCY	Fri, Oct 8, 2021	1.93	1.96	1.91	1.95
1488	NASDAQ	ONCY	Thu, Oct 7, 2021	1.90	1.97	1.90	1.94
1487	NASDAQ	ONCY	Wed, Oct 6, 2021	1.91	1.96	1.88	1.91
1486	NASDAQ	ONCY	Tue, Oct 5, 2021	1.90	1.96	1.90	1.94
1485	NASDAQ	ONCY	Mon, Oct 4, 2021	1.97	1.99	1.87	1.89
1484	NASDAQ	ONCY	Fri, Oct 1, 2021	2.05	2.11	1.93	2.01
1483	NASDAQ	ONCY	Thu, Sep 30, 2021	2.09	2.09	2.04	2.09
1482	NASDAQ	ONCY	Wed, Sep 29, 2021	2.10	2.17	2.04	2.06
1481	NASDAQ	ONCY	Tue, Sep 28, 2021	2.17	2.19	2.10	2.12
1480	NASDAQ	ONCY	Mon, Sep 27, 2021	2.10	2.22	2.07	2.17
1479	NASDAQ	ONCY	Fri, Sep 24, 2021	2.18	2.18	2.12	2.15
1478	NASDAQ	ONCY	Thu, Sep 23, 2021	2.17	2.21	2.14	2.18
1477	NASDAQ	ONCY	Wed, Sep 22, 2021	2.18	2.20	2.14	2.17
1476	NASDAQ	ONCY	Tue, Sep 21, 2021	2.05	2.13	2.05	2.13
1475	NASDAQ	ONCY	Mon, Sep 20, 2021	1.98	2.17	1.97	2.04
1474	NASDAQ	ONCY	Fri, Sep 17, 2021	2.06	2.06	2.00	2.01
1473	NASDAQ	ONCY	Thu, Sep 16, 2021	2.02	2.09	1.92	2.09
1472	NASDAQ	ONCY	Wed, Sep 15, 2021	2.06	2.09	1.98	2.02
1471	NASDAQ	ONCY	Tue, Sep 14, 2021	2.10	2.12	2.05	2.07
1470	NASDAQ	ONCY	Mon, Sep 13, 2021	2.13	2.15	2.08	2.10
1469	NASDAQ	ONCY	Fri, Sep 10, 2021	2.14	2.17	2.08	2.10
1468	NASDAQ	ONCY	Thu, Sep 9, 2021	2.11	2.16	2.10	2.15
1467	NASDAQ	ONCY	Wed, Sep 8, 2021	2.16	2.17	2.03	2.11
1466	NASDAQ	ONCY	Tue, Sep 7, 2021	2.25	2.28	2.15	2.17
1465	NASDAQ	ONCY	Fri, Sep 3, 2021	2.28	2.28	2.20	2.25
1464	NASDAQ	ONCY	Thu, Sep 2, 2021	2.28	2.30	2.23	2.26
1463	NASDAQ	ONCY	Wed, Sep 1, 2021	2.28	2.33	2.27	2.30
1462	NASDAQ	ONCY	Tue, Aug 31, 2021	2.19	2.31	2.19	2.31
1461	NASDAQ	ONCY	Mon, Aug 30, 2021	2.24	2.26	2.19	2.19
1460	NASDAQ	ONCY	Fri, Aug 27, 2021	2.26	2.28	2.22	2.28
1459	NASDAQ	ONCY	Thu, Aug 26, 2021	2.33	2.34	2.22	2.25
1458	NASDAQ	ONCY	Wed, Aug 25, 2021	2.30	2.30	2.23	2.30
1457	NASDAQ	ONCY	Tue, Aug 24, 2021	2.33	2.37	2.22	2.23
1456	NASDAQ	ONCY	Mon, Aug 23, 2021	2.08	2.33	2.08	2.33
1455	NASDAQ	ONCY	Fri, Aug 20, 2021	2.09	2.09	1.99	2.07
1454	NASDAQ	ONCY	Thu, Aug 19, 2021	2.04	2.15	2.00	2.08
1453	NASDAQ	ONCY	Wed, Aug 18, 2021	1.95	2.07	1.94	2.05
1452	NASDAQ	ONCY	Tue, Aug 17, 2021	2.00	2.05	1.93	1.93
1451	NASDAQ	ONCY	Mon, Aug 16, 2021	2.07	2.09	1.99	2.05
1450	NASDAQ	ONCY	Fri, Aug 13, 2021	2.19	2.20	2.07	2.09
1449	NASDAQ	ONCY	Thu, Aug 12, 2021	2.18	2.21	2.14	2.20
1448	NASDAQ	ONCY	Wed, Aug 11, 2021	2.17	2.21	2.15	2.16
1447	NASDAQ	ONCY	Tue, Aug 10, 2021	2.20	2.23	2.14	2.19
1446	NASDAQ	ONCY	Mon, Aug 9, 2021	2.17	2.23	2.13	2.20
1445	NASDAQ	ONCY	Fri, Aug 6, 2021	2.10	2.27	2.10	2.23
1444	NASDAQ	ONCY	Thu, Aug 5, 2021	2.13	2.24	2.13	2.19
1443	NASDAQ	ONCY	Wed, Aug 4, 2021	2.28	2.31	2.15	2.16
1442	NASDAQ	ONCY	Tue, Aug 3, 2021	2.28	2.32	2.21	2.27
1441	NASDAQ	ONCY	Mon, Aug 2, 2021	2.31	2.36	2.27	2.27
1440	NASDAQ	ONCY	Fri, Jul 30, 2021	2.35	2.38	2.29	2.32
1439	NASDAQ	ONCY	Thu, Jul 29, 2021	2.38	2.40	2.32	2.38
1438	NASDAQ	ONCY	Wed, Jul 28, 2021	2.34	2.41	2.31	2.40
1437	NASDAQ	ONCY	Tue, Jul 27, 2021	2.39	2.41	2.32	2.34
1436	NASDAQ	ONCY	Mon, Jul 26, 2021	2.47	2.48	2.39	2.43
1435	NASDAQ	ONCY	Fri, Jul 23, 2021	2.60	2.60	2.46	2.51
1434	NASDAQ	ONCY	Thu, Jul 22, 2021	2.55	2.57	2.47	2.54
1433	NASDAQ	ONCY	Wed, Jul 21, 2021	2.49	2.55	2.40	2.52
1432	NASDAQ	ONCY	Tue, Jul 20, 2021	2.33	2.44	2.31	2.40
1431	NASDAQ	ONCY	Mon, Jul 19, 2021	2.53	2.53	2.29	2.35
1430	NASDAQ	ONCY	Fri, Jul 16, 2021	2.25	2.41	2.25	2.37
1429	NASDAQ	ONCY	Thu, Jul 15, 2021	2.38	2.38	2.18	2.22
1428	NASDAQ	ONCY	Wed, Jul 14, 2021	2.48	2.50	2.34	2.39
1427	NASDAQ	ONCY	Tue, Jul 13, 2021	2.57	2.57	2.45	2.48
1426	NASDAQ	ONCY	Mon, Jul 12, 2021	2.58	2.62	2.51	2.57
1425	NASDAQ	ONCY	Fri, Jul 9, 2021	2.58	2.63	2.52	2.61
1424	NASDAQ	ONCY	Thu, Jul 8, 2021	2.58	2.59	2.45	2.55
1423	NASDAQ	ONCY	Wed, Jul 7, 2021	2.67	2.68	2.56	2.59
1422	NASDAQ	ONCY	Tue, Jul 6, 2021	2.79	2.79	2.65	2.69
1421	NASDAQ	ONCY	Fri, Jul 2, 2021	2.74	2.77	2.69	2.77
1420	NASDAQ	ONCY	Thu, Jul 1, 2021	2.80	2.80	2.70	2.74
1419	NASDAQ	ONCY	Wed, Jun 30, 2021	2.77	2.84	2.73	2.77
1418	NASDAQ	ONCY	Tue, Jun 29, 2021	2.80	2.84	2.75	2.79
1417	NASDAQ	ONCY	Mon, Jun 28, 2021	2.89	2.92	2.79	2.82
1416	NASDAQ	ONCY	Fri, Jun 25, 2021	2.91	2.98	2.88	2.90
1415	NASDAQ	ONCY	Thu, Jun 24, 2021	2.88	3.00	2.88	2.97
1414	NASDAQ	ONCY	Wed, Jun 23, 2021	2.89	2.90	2.84	2.88
1413	NASDAQ	ONCY	Tue, Jun 22, 2021	2.85	2.88	2.79	2.86
1412	NASDAQ	ONCY	Mon, Jun 21, 2021	2.94	2.95	2.83	2.88
1411	NASDAQ	ONCY	Fri, Jun 18, 2021	2.86	2.92	2.80	2.92
1410	NASDAQ	ONCY	Thu, Jun 17, 2021	2.75	2.85	2.74	2.83
1409	NASDAQ	ONCY	Wed, Jun 16, 2021	2.80	2.84	2.70	2.78
1408	NASDAQ	ONCY	Tue, Jun 15, 2021	2.92	2.93	2.75	2.82
1407	NASDAQ	ONCY	Mon, Jun 14, 2021	2.94	3.00	2.90	2.91
1406	NASDAQ	ONCY	Fri, Jun 11, 2021	3.01	3.01	2.92	2.97
1405	NASDAQ	ONCY	Thu, Jun 10, 2021	3.02	3.10	2.96	2.99
1404	NASDAQ	ONCY	Wed, Jun 9, 2021	3.00	3.15	2.98	3.03
1403	NASDAQ	ONCY	Tue, Jun 8, 2021	3.00	3.03	2.89	2.97
1402	NASDAQ	ONCY	Mon, Jun 7, 2021	3.05	3.08	2.93	2.99
1401	NASDAQ	ONCY	Fri, Jun 4, 2021	3.10	3.13	3.05	3.05
1400	NASDAQ	ONCY	Thu, Jun 3, 2021	3.11	3.16	3.03	3.10
1399	NASDAQ	ONCY	Wed, Jun 2, 2021	3.20	3.20	3.07	3.16
1398	NASDAQ	ONCY	Tue, Jun 1, 2021	3.11	3.21	3.08	3.18
1397	NASDAQ	ONCY	Fri, May 28, 2021	3.01	3.14	3.01	3.05
1396	NASDAQ	ONCY	Thu, May 27, 2021	3.03	3.06	2.99	3.03
1395	NASDAQ	ONCY	Wed, May 26, 2021	2.96	3.08	2.95	3.04
1394	NASDAQ	ONCY	Tue, May 25, 2021	3.04	3.05	2.93	3.01
1393	NASDAQ	ONCY	Mon, May 24, 2021	2.98	3.15	2.98	3.04
1392	NASDAQ	ONCY	Fri, May 21, 2021	3.06	3.08	2.92	2.98
1391	NASDAQ	ONCY	Thu, May 20, 2021	2.95	3.13	2.91	3.06
1390	NASDAQ	ONCY	Wed, May 19, 2021	2.83	2.86	2.75	2.83
1389	NASDAQ	ONCY	Tue, May 18, 2021	2.78	2.92	2.73	2.87
1388	NASDAQ	ONCY	Mon, May 17, 2021	2.67	2.75	2.58	2.74
1387	NASDAQ	ONCY	Fri, May 14, 2021	2.59	2.74	2.59	2.64
1386	NASDAQ	ONCY	Thu, May 13, 2021	2.67	2.79	2.58	2.60
1385	NASDAQ	ONCY	Wed, May 12, 2021	2.68	2.73	2.63	2.65
1384	NASDAQ	ONCY	Tue, May 11, 2021	2.76	2.79	2.60	2.65
1383	NASDAQ	ONCY	Mon, May 10, 2021	2.83	2.87	2.75	2.78
1382	NASDAQ	ONCY	Fri, May 7, 2021	2.90	3.01	2.77	2.86
1381	NASDAQ	ONCY	Thu, May 6, 2021	2.99	3.02	2.90	2.92
1380	NASDAQ	ONCY	Wed, May 5, 2021	3.00	3.05	2.92	3.04
1379	NASDAQ	ONCY	Tue, May 4, 2021	3.08	3.08	2.89	2.97
1378	NASDAQ	ONCY	Mon, May 3, 2021	3.07	3.09	3.00	3.05
1377	NASDAQ	ONCY	Fri, Apr 30, 2021	3.04	3.09	2.99	3.05
1376	NASDAQ	ONCY	Thu, Apr 29, 2021	3.10	3.10	3.02	3.06
1375	NASDAQ	ONCY	Wed, Apr 28, 2021	3.01	3.07	2.97	3.04
1374	NASDAQ	ONCY	Tue, Apr 27, 2021	3.10	3.11	3.02	3.05
1373	NASDAQ	ONCY	Mon, Apr 26, 2021	3.03	3.06	2.95	3.04
1372	NASDAQ	ONCY	Fri, Apr 23, 2021	3.03	3.10	2.95	3.03
1371	NASDAQ	ONCY	Thu, Apr 22, 2021	3.02	3.13	2.96	3.03
1370	NASDAQ	ONCY	Wed, Apr 21, 2021	2.93	3.07	2.92	3.04
1369	NASDAQ	ONCY	Tue, Apr 20, 2021	2.84	3.02	2.79	3.02
1368	NASDAQ	ONCY	Mon, Apr 19, 2021	2.92	2.97	2.76	2.87
1367	NASDAQ	ONCY	Fri, Apr 16, 2021	3.00	3.02	2.79	2.99
1366	NASDAQ	ONCY	Thu, Apr 15, 2021	3.07	3.22	2.90	2.93
1365	NASDAQ	ONCY	Wed, Apr 14, 2021	3.09	3.25	3.04	3.07
1364	NASDAQ	ONCY	Tue, Apr 13, 2021	3.18	3.45	3.10	3.14
1363	NASDAQ	ONCY	Mon, Apr 12, 2021	4.06	4.07	3.23	3.26
1362	NASDAQ	ONCY	Fri, Apr 9, 2021	4.74	4.74	3.84	4.01
1361	NASDAQ	ONCY	Thu, Apr 8, 2021	4.47	4.83	4.38	4.64
1360	NASDAQ	ONCY	Wed, Apr 7, 2021	4.17	4.59	4.03	4.37
1359	NASDAQ	ONCY	Tue, Apr 6, 2021	3.97	4.33	3.91	4.19
1358	NASDAQ	ONCY	Mon, Apr 5, 2021	3.90	4.00	3.82	3.94
1357	NASDAQ	ONCY	Thu, Apr 1, 2021	3.91	3.93	3.74	3.82
1356	NASDAQ	ONCY	Wed, Mar 31, 2021	3.70	3.88	3.61	3.81
1355	NASDAQ	ONCY	Tue, Mar 30, 2021	3.62	3.75	3.47	3.65
1354	NASDAQ	ONCY	Mon, Mar 29, 2021	3.75	3.86	3.56	3.64
1353	NASDAQ	ONCY	Fri, Mar 26, 2021	3.57	3.95	3.57	3.70
1352	NASDAQ	ONCY	Thu, Mar 25, 2021	3.86	3.94	3.31	3.49
1351	NASDAQ	ONCY	Wed, Mar 24, 2021	3.78	4.37	3.65	4.11
1350	NASDAQ	ONCY	Tue, Mar 23, 2021	3.02	3.66	2.97	3.60
1349	NASDAQ	ONCY	Mon, Mar 22, 2021	3.07	3.18	2.99	3.07
1348	NASDAQ	ONCY	Fri, Mar 19, 2021	3.00	3.14	2.98	3.05
1347	NASDAQ	ONCY	Thu, Mar 18, 2021	3.09	3.30	2.92	3.00
1346	NASDAQ	ONCY	Wed, Mar 17, 2021	3.06	3.24	3.05	3.17
1345	NASDAQ	ONCY	Tue, Mar 16, 2021	3.09	3.20	3.05	3.12
1344	NASDAQ	ONCY	Mon, Mar 15, 2021	3.01	3.15	2.99	3.09
1343	NASDAQ	ONCY	Fri, Mar 12, 2021	3.01	3.10	2.94	2.99
1342	NASDAQ	ONCY	Thu, Mar 11, 2021	2.96	3.11	2.85	3.11
1341	NASDAQ	ONCY	Wed, Mar 10, 2021	2.94	3.00	2.76	2.93
1340	NASDAQ	ONCY	Tue, Mar 9, 2021	2.73	2.88	2.72	2.85
1339	NASDAQ	ONCY	Mon, Mar 8, 2021	2.78	2.95	2.60	2.72
1338	NASDAQ	ONCY	Fri, Mar 5, 2021	3.05	3.09	2.40	2.68
1337	NASDAQ	ONCY	Thu, Mar 4, 2021	3.18	3.25	2.86	3.05
1336	NASDAQ	ONCY	Wed, Mar 3, 2021	3.20	3.29	3.06	3.24
1335	NASDAQ	ONCY	Tue, Mar 2, 2021	3.42	3.42	3.09	3.17
1334	NASDAQ	ONCY	Mon, Mar 1, 2021	3.35	3.36	3.25	3.36
1333	NASDAQ	ONCY	Fri, Feb 26, 2021	3.41	3.44	3.12	3.21
1332	NASDAQ	ONCY	Thu, Feb 25, 2021	3.88	3.88	3.41	3.47
1331	NASDAQ	ONCY	Wed, Feb 24, 2021	3.76	3.99	3.60	3.88
1330	NASDAQ	ONCY	Tue, Feb 23, 2021	3.43	3.75	3.11	3.73
1329	NASDAQ	ONCY	Mon, Feb 22, 2021	3.37	3.48	3.11	3.30
1328	NASDAQ	ONCY	Fri, Feb 19, 2021	3.50	3.50	3.32	3.39
1327	NASDAQ	ONCY	Thu, Feb 18, 2021	3.72	3.76	3.21	3.50
1326	NASDAQ	ONCY	Wed, Feb 17, 2021	4.66	4.70	3.45	3.56
1325	NASDAQ	ONCY	Tue, Feb 16, 2021	2.74	3.02	2.69	3.01
1324	NASDAQ	ONCY	Fri, Feb 12, 2021	2.71	2.79	2.61	2.68
1323	NASDAQ	ONCY	Thu, Feb 11, 2021	2.85	2.92	2.65	2.70
1322	NASDAQ	ONCY	Wed, Feb 10, 2021	2.91	3.04	2.72	2.83
1321	NASDAQ	ONCY	Tue, Feb 9, 2021	2.82	2.94	2.76	2.89
1320	NASDAQ	ONCY	Mon, Feb 8, 2021	2.75	2.88	2.75	2.80
1319	NASDAQ	ONCY	Fri, Feb 5, 2021	2.85	2.85	2.68	2.73
1318	NASDAQ	ONCY	Thu, Feb 4, 2021	2.62	2.85	2.59	2.81
1317	NASDAQ	ONCY	Wed, Feb 3, 2021	2.51	2.63	2.45	2.59
1316	NASDAQ	ONCY	Tue, Feb 2, 2021	2.45	2.49	2.39	2.47
1315	NASDAQ	ONCY	Mon, Feb 1, 2021	2.47	2.50	2.39	2.42
1314	NASDAQ	ONCY	Fri, Jan 29, 2021	2.50	2.55	2.37	2.50
1313	NASDAQ	ONCY	Thu, Jan 28, 2021	2.38	2.52	2.35	2.50
1312	NASDAQ	ONCY	Wed, Jan 27, 2021	2.43	2.53	2.32	2.39
1311	NASDAQ	ONCY	Tue, Jan 26, 2021	2.55	2.56	2.41	2.44
1310	NASDAQ	ONCY	Mon, Jan 25, 2021	2.46	2.58	2.37	2.50
1309	NASDAQ	ONCY	Fri, Jan 22, 2021	2.65	2.74	2.50	2.55
1308	NASDAQ	ONCY	Thu, Jan 21, 2021	2.84	2.88	2.70	2.72
1307	NASDAQ	ONCY	Wed, Jan 20, 2021	2.95	2.95	2.75	2.89
1306	NASDAQ	ONCY	Tue, Jan 19, 2021	2.75	3.03	2.71	2.83
1305	NASDAQ	ONCY	Fri, Jan 15, 2021	2.83	2.87	2.63	2.75
1304	NASDAQ	ONCY	Thu, Jan 14, 2021	2.86	2.93	2.79	2.87
1303	NASDAQ	ONCY	Wed, Jan 13, 2021	2.87	2.97	2.72	2.88
1302	NASDAQ	ONCY	Tue, Jan 12, 2021	2.66	2.90	2.61	2.80
1301	NASDAQ	ONCY	Mon, Jan 11, 2021	2.58	2.72	2.53	2.63
1300	NASDAQ	ONCY	Fri, Jan 8, 2021	2.71	2.74	2.49	2.57
1299	NASDAQ	ONCY	Thu, Jan 7, 2021	2.36	2.60	2.33	2.60
1298	NASDAQ	ONCY	Wed, Jan 6, 2021	2.36	2.38	2.27	2.32
1297	NASDAQ	ONCY	Tue, Jan 5, 2021	2.33	2.37	2.25	2.35
1296	NASDAQ	ONCY	Mon, Jan 4, 2021	2.42	2.43	2.29	2.34
1295	NASDAQ	ONCY	Thu, Dec 31, 2020	2.50	2.50	2.37	2.38
1294	NASDAQ	ONCY	Wed, Dec 30, 2020	2.42	2.45	2.35	2.42
1293	NASDAQ	ONCY	Tue, Dec 29, 2020	2.48	2.50	2.30	2.42
1292	NASDAQ	ONCY	Mon, Dec 28, 2020	2.67	2.68	2.38	2.43
1291	NASDAQ	ONCY	Thu, Dec 24, 2020	2.60	2.70	2.53	2.56
1290	NASDAQ	ONCY	Wed, Dec 23, 2020	2.40	2.60	2.38	2.51
1289	NASDAQ	ONCY	Tue, Dec 22, 2020	2.38	2.47	2.34	2.38
1288	NASDAQ	ONCY	Mon, Dec 21, 2020	2.25	2.43	2.22	2.38
1287	NASDAQ	ONCY	Fri, Dec 18, 2020	2.42	2.46	2.29	2.34
1286	NASDAQ	ONCY	Thu, Dec 17, 2020	2.47	2.55	2.36	2.45
1285	NASDAQ	ONCY	Wed, Dec 16, 2020	2.40	2.49	2.37	2.48
1284	NASDAQ	ONCY	Tue, Dec 15, 2020	2.56	2.57	2.36	2.42
1283	NASDAQ	ONCY	Mon, Dec 14, 2020	2.56	2.65	2.50	2.53
1282	NASDAQ	ONCY	Fri, Dec 11, 2020	2.79	2.79	2.41	2.49
1281	NASDAQ	ONCY	Thu, Dec 10, 2020	3.25	3.36	2.49	2.69
1280	NASDAQ	ONCY	Wed, Dec 9, 2020	3.89	3.90	3.02	3.29
1279	NASDAQ	ONCY	Tue, Dec 8, 2020	4.00	4.00	3.66	3.84
1278	NASDAQ	ONCY	Mon, Dec 7, 2020	4.13	4.19	3.76	3.88
1277	NASDAQ	ONCY	Fri, Dec 4, 2020	3.67	4.14	3.63	4.03
1276	NASDAQ	ONCY	Thu, Dec 3, 2020	3.49	3.72	3.44	3.63
1275	NASDAQ	ONCY	Wed, Dec 2, 2020	3.46	3.62	3.31	3.49
1274	NASDAQ	ONCY	Tue, Dec 1, 2020	3.62	3.84	3.30	3.46
1273	NASDAQ	ONCY	Mon, Nov 30, 2020	2.80	3.64	2.78	3.49
1272	NASDAQ	ONCY	Fri, Nov 27, 2020	2.70	2.87	2.65	2.77
1271	NASDAQ	ONCY	Wed, Nov 25, 2020	2.44	2.60	2.42	2.57
1270	NASDAQ	ONCY	Tue, Nov 24, 2020	2.63	2.78	2.38	2.51
1269	NASDAQ	ONCY	Mon, Nov 23, 2020	2.30	2.80	2.27	2.63
1268	NASDAQ	ONCY	Fri, Nov 20, 2020	2.13	2.34	2.09	2.25
1267	NASDAQ	ONCY	Thu, Nov 19, 2020	2.07	2.12	2.02	2.07
1266	NASDAQ	ONCY	Wed, Nov 18, 2020	2.06	2.07	2.00	2.01
1265	NASDAQ	ONCY	Tue, Nov 17, 2020	2.07	2.07	1.98	2.03
1264	NASDAQ	ONCY	Mon, Nov 16, 2020	2.09	2.10	1.96	1.97
1263	NASDAQ	ONCY	Fri, Nov 13, 2020	2.14	2.16	1.96	2.01
1262	NASDAQ	ONCY	Thu, Nov 12, 2020	2.19	2.22	2.08	2.14
1261	NASDAQ	ONCY	Wed, Nov 11, 2020	2.08	2.16	2.03	2.15
1260	NASDAQ	ONCY	Tue, Nov 10, 2020	2.16	2.17	2.07	2.08
1259	NASDAQ	ONCY	Mon, Nov 9, 2020	2.20	2.23	2.11	2.16
1258	NASDAQ	ONCY	Fri, Nov 6, 2020	2.23	2.24	2.15	2.18
1257	NASDAQ	ONCY	Thu, Nov 5, 2020	2.25	2.29	2.19	2.23
1256	NASDAQ	ONCY	Wed, Nov 4, 2020	2.20	2.30	2.17	2.20
1255	NASDAQ	ONCY	Tue, Nov 3, 2020	2.17	2.21	2.11	2.16
1254	NASDAQ	ONCY	Mon, Nov 2, 2020	2.11	2.16	2.02	2.14
1253	NASDAQ	ONCY	Fri, Oct 30, 2020	2.05	2.11	1.97	2.09
1252	NASDAQ	ONCY	Thu, Oct 29, 2020	2.20	2.20	2.02	2.05
1251	NASDAQ	ONCY	Wed, Oct 28, 2020	2.18	2.20	2.02	2.10
1250	NASDAQ	ONCY	Tue, Oct 27, 2020	2.27	2.34	2.12	2.27
1249	NASDAQ	ONCY	Mon, Oct 26, 2020	2.31	2.32	2.12	2.21
1248	NASDAQ	ONCY	Fri, Oct 23, 2020	2.29	2.31	2.20	2.26
1247	NASDAQ	ONCY	Thu, Oct 22, 2020	2.22	2.31	2.20	2.25
1246	NASDAQ	ONCY	Wed, Oct 21, 2020	2.29	2.34	2.12	2.18
1245	NASDAQ	ONCY	Tue, Oct 20, 2020	2.13	2.44	2.08	2.27
1244	NASDAQ	ONCY	Mon, Oct 19, 2020	2.00	2.17	1.96	2.08
1243	NASDAQ	ONCY	Fri, Oct 16, 2020	2.00	2.01	1.92	1.97
1242	NASDAQ	ONCY	Thu, Oct 15, 2020	2.12	2.12	1.97	2.00
1241	NASDAQ	ONCY	Wed, Oct 14, 2020	2.10	2.17	2.06	2.12
1240	NASDAQ	ONCY	Tue, Oct 13, 2020	2.03	2.10	2.00	2.08
1239	NASDAQ	ONCY	Mon, Oct 12, 2020	2.01	2.15	1.99	2.09
1238	NASDAQ	ONCY	Fri, Oct 9, 2020	1.99	2.00	1.92	1.97
1237	NASDAQ	ONCY	Thu, Oct 8, 2020	1.99	2.03	1.95	1.97
1236	NASDAQ	ONCY	Wed, Oct 7, 2020	1.95	1.99	1.91	1.97
1235	NASDAQ	ONCY	Tue, Oct 6, 2020	1.83	1.95	1.80	1.89
1234	NASDAQ	ONCY	Mon, Oct 5, 2020	1.77	1.85	1.72	1.81
1233	NASDAQ	ONCY	Fri, Oct 2, 2020	1.70	1.76	1.68	1.73
1232	NASDAQ	ONCY	Thu, Oct 1, 2020	1.75	1.75	1.68	1.71
1231	NASDAQ	ONCY	Wed, Sep 30, 2020	1.72	1.73	1.68	1.69
1230	NASDAQ	ONCY	Tue, Sep 29, 2020	1.69	1.73	1.67	1.70
1229	NASDAQ	ONCY	Mon, Sep 28, 2020	1.73	1.75	1.68	1.69
1228	NASDAQ	ONCY	Fri, Sep 25, 2020	1.64	1.70	1.60	1.67
1227	NASDAQ	ONCY	Thu, Sep 24, 2020	1.65	1.70	1.56	1.64
1226	NASDAQ	ONCY	Wed, Sep 23, 2020	1.79	1.88	1.63	1.66
1225	NASDAQ	ONCY	Tue, Sep 22, 2020	1.86	1.86	1.73	1.76
1224	NASDAQ	ONCY	Mon, Sep 21, 2020	1.85	1.90	1.80	1.85
1223	NASDAQ	ONCY	Fri, Sep 18, 2020	1.85	1.92	1.82	1.90
1222	NASDAQ	ONCY	Thu, Sep 17, 2020	1.81	1.83	1.72	1.80
1221	NASDAQ	ONCY	Wed, Sep 16, 2020	1.76	1.83	1.73	1.81
1220	NASDAQ	ONCY	Tue, Sep 15, 2020	1.73	1.80	1.70	1.72
1219	NASDAQ	ONCY	Mon, Sep 14, 2020	1.66	1.72	1.63	1.70
1218	NASDAQ	ONCY	Fri, Sep 11, 2020	1.61	1.68	1.59	1.63
1217	NASDAQ	ONCY	Thu, Sep 10, 2020	1.61	1.65	1.58	1.58
1216	NASDAQ	ONCY	Wed, Sep 9, 2020	1.62	1.65	1.57	1.59
1215	NASDAQ	ONCY	Tue, Sep 8, 2020	1.61	1.69	1.55	1.62
1214	NASDAQ	ONCY	Fri, Sep 4, 2020	1.62	1.65	1.52	1.63
1213	NASDAQ	ONCY	Thu, Sep 3, 2020	1.71	1.72	1.62	1.62
1212	NASDAQ	ONCY	Wed, Sep 2, 2020	1.72	1.73	1.69	1.69
1211	NASDAQ	ONCY	Tue, Sep 1, 2020	1.76	1.77	1.71	1.73
1210	NASDAQ	ONCY	Mon, Aug 31, 2020	1.71	1.80	1.71	1.76
1209	NASDAQ	ONCY	Fri, Aug 28, 2020	1.80	1.83	1.72	1.76
1208	NASDAQ	ONCY	Thu, Aug 27, 2020	1.77	1.80	1.73	1.79
1207	NASDAQ	ONCY	Wed, Aug 26, 2020	1.83	1.86	1.73	1.76
1206	NASDAQ	ONCY	Tue, Aug 25, 2020	1.64	1.78	1.60	1.77
1205	NASDAQ	ONCY	Mon, Aug 24, 2020	1.70	1.70	1.59	1.60
1204	NASDAQ	ONCY	Fri, Aug 21, 2020	1.76	1.76	1.66	1.67
1203	NASDAQ	ONCY	Thu, Aug 20, 2020	1.77	1.77	1.69	1.71
1202	NASDAQ	ONCY	Wed, Aug 19, 2020	1.70	1.79	1.70	1.77
1201	NASDAQ	ONCY	Tue, Aug 18, 2020	1.79	1.80	1.69	1.76
1200	NASDAQ	ONCY	Mon, Aug 17, 2020	1.71	1.80	1.69	1.78
1199	NASDAQ	ONCY	Fri, Aug 14, 2020	1.64	1.71	1.57	1.67
1198	NASDAQ	ONCY	Thu, Aug 13, 2020	1.72	1.74	1.61	1.65
1197	NASDAQ	ONCY	Wed, Aug 12, 2020	1.90	1.90	1.65	1.69
1196	NASDAQ	ONCY	Tue, Aug 11, 2020	1.93	1.94	1.85	1.87
1195	NASDAQ	ONCY	Mon, Aug 10, 2020	1.90	1.96	1.90	1.92
1194	NASDAQ	ONCY	Fri, Aug 7, 2020	1.93	1.95	1.88	1.89
1193	NASDAQ	ONCY	Thu, Aug 6, 2020	2.00	2.00	1.90	1.99
1192	NASDAQ	ONCY	Wed, Aug 5, 2020	2.03	2.08	1.97	1.99
1191	NASDAQ	ONCY	Tue, Aug 4, 2020	2.08	2.15	2.02	2.15
1190	NASDAQ	ONCY	Mon, Aug 3, 2020	2.04	2.07	2.00	2.04
1189	NASDAQ	ONCY	Fri, Jul 31, 2020	2.05	2.08	1.95	2.02
1188	NASDAQ	ONCY	Thu, Jul 30, 2020	1.99	2.10	1.96	2.05
1187	NASDAQ	ONCY	Wed, Jul 29, 2020	2.06	2.06	1.95	2.03
1186	NASDAQ	ONCY	Tue, Jul 28, 2020	1.98	2.06	1.92	2.04
1185	NASDAQ	ONCY	Mon, Jul 27, 2020	2.10	2.13	1.94	1.98
1184	NASDAQ	ONCY	Fri, Jul 24, 2020	2.13	2.13	2.01	2.05
1183	NASDAQ	ONCY	Thu, Jul 23, 2020	2.12	2.24	2.08	2.13
1182	NASDAQ	ONCY	Wed, Jul 22, 2020	2.14	2.18	2.08	2.12
1181	NASDAQ	ONCY	Tue, Jul 21, 2020	2.20	2.22	2.05	2.14
1180	NASDAQ	ONCY	Mon, Jul 20, 2020	2.03	2.21	2.03	2.11
1179	NASDAQ	ONCY	Fri, Jul 17, 2020	1.95	2.02	1.92	2.00
1178	NASDAQ	ONCY	Thu, Jul 16, 2020	1.98	1.98	1.90	1.94
1177	NASDAQ	ONCY	Wed, Jul 15, 2020	1.99	2.09	1.91	1.98
1176	NASDAQ	ONCY	Tue, Jul 14, 2020	1.96	2.03	1.87	1.91
1175	NASDAQ	ONCY	Mon, Jul 13, 2020	1.88	2.09	1.88	1.95
1174	NASDAQ	ONCY	Fri, Jul 10, 2020	1.90	1.95	1.85	1.91
1173	NASDAQ	ONCY	Thu, Jul 9, 2020	1.88	1.91	1.83	1.88
1172	NASDAQ	ONCY	Wed, Jul 8, 2020	1.91	1.93	1.87	1.90
1171	NASDAQ	ONCY	Tue, Jul 7, 2020	1.91	1.94	1.88	1.91
1170	NASDAQ	ONCY	Mon, Jul 6, 2020	1.96	1.96	1.88	1.91
1169	NASDAQ	ONCY	Thu, Jul 2, 2020	1.91	1.93	1.85	1.86
1168	NASDAQ	ONCY	Wed, Jul 1, 2020	1.92	1.95	1.90	1.91
1167	NASDAQ	ONCY	Tue, Jun 30, 2020	1.87	1.95	1.86	1.88
1166	NASDAQ	ONCY	Mon, Jun 29, 2020	1.93	1.93	1.83	1.88
1165	NASDAQ	ONCY	Fri, Jun 26, 2020	1.99	2.00	1.89	1.91
1164	NASDAQ	ONCY	Thu, Jun 25, 2020	2.01	2.08	1.95	1.97
1163	NASDAQ	ONCY	Wed, Jun 24, 2020	2.07	2.14	1.98	2.02
1162	NASDAQ	ONCY	Tue, Jun 23, 2020	2.01	2.15	1.96	2.05
1161	NASDAQ	ONCY	Mon, Jun 22, 2020	1.94	2.00	1.91	1.93
1160	NASDAQ	ONCY	Fri, Jun 19, 2020	1.99	2.04	1.92	1.97
1159	NASDAQ	ONCY	Thu, Jun 18, 2020	1.88	2.00	1.88	1.95
1158	NASDAQ	ONCY	Wed, Jun 17, 2020	1.95	1.95	1.86	1.88
1157	NASDAQ	ONCY	Tue, Jun 16, 2020	1.95	2.00	1.89	1.92
1156	NASDAQ	ONCY	Mon, Jun 15, 2020	1.94	2.02	1.83	1.92
1155	NASDAQ	ONCY	Fri, Jun 12, 2020	2.01	2.04	1.94	2.02
1154	NASDAQ	ONCY	Thu, Jun 11, 2020	2.10	2.13	1.92	1.95
1153	NASDAQ	ONCY	Wed, Jun 10, 2020	2.17	2.21	2.10	2.16
1152	NASDAQ	ONCY	Tue, Jun 9, 2020	2.21	2.27	2.15	2.18
1151	NASDAQ	ONCY	Mon, Jun 8, 2020	2.15	2.30	2.12	2.24
1150	NASDAQ	ONCY	Fri, Jun 5, 2020	2.21	2.24	2.11	2.12
1149	NASDAQ	ONCY	Thu, Jun 4, 2020	2.26	2.29	2.13	2.21
1148	NASDAQ	ONCY	Wed, Jun 3, 2020	2.31	2.35	2.21	2.25
1147	NASDAQ	ONCY	Tue, Jun 2, 2020	2.27	2.36	2.23	2.32
1146	NASDAQ	ONCY	Mon, Jun 1, 2020	2.32	2.34	2.23	2.30
1145	NASDAQ	ONCY	Fri, May 29, 2020	2.58	2.58	2.27	2.44
1144	NASDAQ	ONCY	Thu, May 28, 2020	2.40	2.60	2.32	2.48
1143	NASDAQ	ONCY	Wed, May 27, 2020	2.64	2.69	2.15	2.30
1142	NASDAQ	ONCY	Tue, May 26, 2020	2.73	2.85	2.58	2.63
1141	NASDAQ	ONCY	Fri, May 22, 2020	2.65	2.70	2.53	2.57
1140	NASDAQ	ONCY	Thu, May 21, 2020	2.68	2.77	2.53	2.62
1139	NASDAQ	ONCY	Wed, May 20, 2020	2.58	2.85	2.45	2.76
1138	NASDAQ	ONCY	Tue, May 19, 2020	2.66	2.92	2.43	2.58
1137	NASDAQ	ONCY	Mon, May 18, 2020	2.18	2.70	2.12	2.66
1136	NASDAQ	ONCY	Fri, May 15, 2020	2.02	2.07	1.93	2.05
1135	NASDAQ	ONCY	Thu, May 14, 2020	2.11	2.11	1.88	2.02
1134	NASDAQ	ONCY	Wed, May 13, 2020	2.13	2.18	1.85	2.07
1133	NASDAQ	ONCY	Tue, May 12, 2020	2.13	2.25	1.94	1.99
1132	NASDAQ	ONCY	Mon, May 11, 2020	1.75	2.24	1.71	2.08
1131	NASDAQ	ONCY	Fri, May 8, 2020	1.63	1.77	1.63	1.71
1130	NASDAQ	ONCY	Thu, May 7, 2020	1.74	1.74	1.63	1.70
1129	NASDAQ	ONCY	Wed, May 6, 2020	1.61	1.79	1.55	1.74
1128	NASDAQ	ONCY	Tue, May 5, 2020	1.65	1.65	1.55	1.58
1127	NASDAQ	ONCY	Mon, May 4, 2020	1.63	1.68	1.50	1.58
1126	NASDAQ	ONCY	Fri, May 1, 2020	1.67	1.67	1.44	1.52
1125	NASDAQ	ONCY	Thu, Apr 30, 2020	1.61	1.76	1.59	1.65
1124	NASDAQ	ONCY	Wed, Apr 29, 2020	1.90	1.92	1.55	1.66
1123	NASDAQ	ONCY	Tue, Apr 28, 2020	1.40	1.90	1.35	1.75
1122	NASDAQ	ONCY	Mon, Apr 27, 2020	1.34	1.38	1.32	1.38
1121	NASDAQ	ONCY	Fri, Apr 24, 2020	1.34	1.35	1.28	1.34
1120	NASDAQ	ONCY	Thu, Apr 23, 2020	1.35	1.38	1.29	1.33
1119	NASDAQ	ONCY	Wed, Apr 22, 2020	1.39	1.39	1.34	1.35
1118	NASDAQ	ONCY	Tue, Apr 21, 2020	1.38	1.43	1.32	1.36
1117	NASDAQ	ONCY	Mon, Apr 20, 2020	1.36	1.48	1.35	1.40
1116	NASDAQ	ONCY	Fri, Apr 17, 2020	1.37	1.44	1.31	1.43
1115	NASDAQ	ONCY	Thu, Apr 16, 2020	1.43	1.44	1.36	1.41
1114	NASDAQ	ONCY	Wed, Apr 15, 2020	1.43	1.45	1.39	1.43
1113	NASDAQ	ONCY	Tue, Apr 14, 2020	1.50	1.54	1.44	1.46
1112	NASDAQ	ONCY	Mon, Apr 13, 2020	1.47	1.51	1.39	1.48
1111	NASDAQ	ONCY	Thu, Apr 9, 2020	1.49	1.55	1.42	1.46
1110	NASDAQ	ONCY	Wed, Apr 8, 2020	1.43	1.52	1.41	1.45
1109	NASDAQ	ONCY	Tue, Apr 7, 2020	1.50	1.52	1.41	1.42
1108	NASDAQ	ONCY	Mon, Apr 6, 2020	1.52	1.52	1.39	1.46
1107	NASDAQ	ONCY	Fri, Apr 3, 2020	1.44	1.52	1.39	1.45
1106	NASDAQ	ONCY	Thu, Apr 2, 2020	1.41	1.49	1.37	1.44
1105	NASDAQ	ONCY	Wed, Apr 1, 2020	1.28	1.39	1.26	1.37
1104	NASDAQ	ONCY	Tue, Mar 31, 2020	1.40	1.54	1.38	1.38
1103	NASDAQ	ONCY	Mon, Mar 30, 2020	1.36	1.44	1.26	1.40
1102	NASDAQ	ONCY	Fri, Mar 27, 2020	1.45	1.50	1.26	1.38
1101	NASDAQ	ONCY	Thu, Mar 26, 2020	1.57	1.60	1.45	1.55
1100	NASDAQ	ONCY	Wed, Mar 25, 2020	1.73	1.87	1.44	1.55
1099	NASDAQ	ONCY	Tue, Mar 24, 2020	1.35	2.10	1.20	1.52
1098	NASDAQ	ONCY	Mon, Mar 23, 2020	1.21	1.23	1.06	1.14
1097	NASDAQ	ONCY	Fri, Mar 20, 2020	1.13	1.39	1.10	1.18
1096	NASDAQ	ONCY	Thu, Mar 19, 2020	1.05	1.20	0.98	1.10
1095	NASDAQ	ONCY	Wed, Mar 18, 2020	1.04	1.13	0.94	0.98
1094	NASDAQ	ONCY	Tue, Mar 17, 2020	1.26	1.26	1.03	1.11
1093	NASDAQ	ONCY	Mon, Mar 16, 2020	1.10	1.35	1.08	1.12
1092	NASDAQ	ONCY	Fri, Mar 13, 2020	1.41	1.46	1.21	1.39
1091	NASDAQ	ONCY	Thu, Mar 12, 2020	1.20	1.55	1.20	1.28
1090	NASDAQ	ONCY	Wed, Mar 11, 2020	1.85	1.88	1.72	1.74
1089	NASDAQ	ONCY	Tue, Mar 10, 2020	2.04	2.09	1.83	1.90
1088	NASDAQ	ONCY	Mon, Mar 9, 2020	2.07	2.22	1.86	1.93
1087	NASDAQ	ONCY	Fri, Mar 6, 2020	2.62	2.62	2.23	2.29
1086	NASDAQ	ONCY	Thu, Mar 5, 2020	2.35	2.85	2.23	2.77
1085	NASDAQ	ONCY	Wed, Mar 4, 2020	2.28	2.52	2.21	2.50
1084	NASDAQ	ONCY	Tue, Mar 3, 2020	2.42	2.46	2.16	2.29
1083	NASDAQ	ONCY	Mon, Mar 2, 2020	2.06	2.56	2.03	2.42
1082	NASDAQ	ONCY	Fri, Feb 28, 2020	2.04	2.10	1.83	2.02
1081	NASDAQ	ONCY	Thu, Feb 27, 2020	2.25	2.30	2.04	2.18
1080	NASDAQ	ONCY	Wed, Feb 26, 2020	2.38	2.51	2.27	2.31
1079	NASDAQ	ONCY	Tue, Feb 25, 2020	2.50	2.54	2.32	2.38
1078	NASDAQ	ONCY	Mon, Feb 24, 2020	2.63	2.63	2.39	2.46
1077	NASDAQ	ONCY	Fri, Feb 21, 2020	2.23	2.66	2.17	2.63
1076	NASDAQ	ONCY	Thu, Feb 20, 2020	2.23	2.28	2.02	2.23
1075	NASDAQ	ONCY	Wed, Feb 19, 2020	2.48	2.52	2.28	2.33
1074	NASDAQ	ONCY	Tue, Feb 18, 2020	2.54	2.61	2.45	2.53
1073	NASDAQ	ONCY	Fri, Feb 14, 2020	2.64	2.65	2.47	2.59
1072	NASDAQ	ONCY	Thu, Feb 13, 2020	2.56	2.71	2.49	2.56
1071	NASDAQ	ONCY	Wed, Feb 12, 2020	2.45	2.87	2.45	2.65
1070	NASDAQ	ONCY	Tue, Feb 11, 2020	2.53	2.60	2.40	2.49
1069	NASDAQ	ONCY	Mon, Feb 10, 2020	2.61	2.63	2.35	2.55
1068	NASDAQ	ONCY	Fri, Feb 7, 2020	2.74	2.81	2.59	2.68
1067	NASDAQ	ONCY	Thu, Feb 6, 2020	2.71	2.85	2.61	2.82
1066	NASDAQ	ONCY	Wed, Feb 5, 2020	2.80	2.87	2.68	2.74
1065	NASDAQ	ONCY	Tue, Feb 4, 2020	2.84	2.94	2.78	2.84
1064	NASDAQ	ONCY	Mon, Feb 3, 2020	2.63	3.06	2.62	2.84
1063	NASDAQ	ONCY	Fri, Jan 31, 2020	2.62	2.70	2.38	2.62
1062	NASDAQ	ONCY	Thu, Jan 30, 2020	2.60	2.72	2.56	2.67
1061	NASDAQ	ONCY	Wed, Jan 29, 2020	2.94	2.94	2.47	2.55
1060	NASDAQ	ONCY	Tue, Jan 28, 2020	3.14	3.23	2.86	2.97
1059	NASDAQ	ONCY	Mon, Jan 27, 2020	3.31	3.36	3.00	3.14
1058	NASDAQ	ONCY	Fri, Jan 24, 2020	3.54	3.60	3.18	3.27
1057	NASDAQ	ONCY	Thu, Jan 23, 2020	3.36	3.59	3.28	3.46
1056	NASDAQ	ONCY	Wed, Jan 22, 2020	3.62	3.62	3.15	3.35
1055	NASDAQ	ONCY	Tue, Jan 21, 2020	3.20	3.71	3.06	3.55
1054	NASDAQ	ONCY	Fri, Jan 17, 2020	3.24	3.36	3.05	3.10
1053	NASDAQ	ONCY	Thu, Jan 16, 2020	3.05	3.30	2.92	3.18
1052	NASDAQ	ONCY	Wed, Jan 15, 2020	3.13	3.17	2.90	3.10
1051	NASDAQ	ONCY	Tue, Jan 14, 2020	3.47	3.59	2.84	2.87
1050	NASDAQ	ONCY	Mon, Jan 13, 2020	4.09	4.10	3.39	3.51
1049	NASDAQ	ONCY	Fri, Jan 10, 2020	4.02	4.08	3.82	3.96
1048	NASDAQ	ONCY	Thu, Jan 9, 2020	3.90	4.44	3.81	4.00
1047	NASDAQ	ONCY	Wed, Jan 8, 2020	3.80	4.00	3.70	3.77
1046	NASDAQ	ONCY	Tue, Jan 7, 2020	4.28	4.47	3.86	4.00
1045	NASDAQ	ONCY	Mon, Jan 6, 2020	3.75	4.56	3.69	4.28
1044	NASDAQ	ONCY	Fri, Jan 3, 2020	3.65	4.00	3.51	3.69
1043	NASDAQ	ONCY	Thu, Jan 2, 2020	4.51	4.82	3.28	3.95
1042	NASDAQ	ONCY	Tue, Dec 31, 2019	4.20	6.02	4.02	4.76
1041	NASDAQ	ONCY	Mon, Dec 30, 2019	2.86	4.08	2.82	3.87
1040	NASDAQ	ONCY	Fri, Dec 27, 2019	2.63	2.95	2.43	2.84
1039	NASDAQ	ONCY	Thu, Dec 26, 2019	1.85	2.92	1.82	2.82
1038	NASDAQ	ONCY	Tue, Dec 24, 2019	1.76	1.94	1.75	1.83
1037	NASDAQ	ONCY	Mon, Dec 23, 2019	1.63	1.79	1.62	1.74
1036	NASDAQ	ONCY	Fri, Dec 20, 2019	1.62	1.68	1.56	1.61
1035	NASDAQ	ONCY	Thu, Dec 19, 2019	1.80	1.80	1.55	1.70
1034	NASDAQ	ONCY	Wed, Dec 18, 2019	1.80	2.00	1.70	1.80
1033	NASDAQ	ONCY	Tue, Dec 17, 2019	1.37	1.94	1.37	1.80
1032	NASDAQ	ONCY	Mon, Dec 16, 2019	1.16	1.42	1.12	1.34
1031	NASDAQ	ONCY	Fri, Dec 13, 2019	1.13	1.13	1.09	1.11
1030	NASDAQ	ONCY	Thu, Dec 12, 2019	1.12	1.14	1.08	1.11
1029	NASDAQ	ONCY	Wed, Dec 11, 2019	1.10	1.12	1.05	1.12
1028	NASDAQ	ONCY	Tue, Dec 10, 2019	1.10	1.12	1.06	1.10
1027	NASDAQ	ONCY	Mon, Dec 9, 2019	1.18	1.20	1.06	1.12
1026	NASDAQ	ONCY	Fri, Dec 6, 2019	1.15	1.18	1.10	1.14
1025	NASDAQ	ONCY	Thu, Dec 5, 2019	1.29	1.29	1.12	1.14
1024	NASDAQ	ONCY	Wed, Dec 4, 2019	1.25	1.29	1.18	1.25
1023	NASDAQ	ONCY	Tue, Dec 3, 2019	1.30	1.40	1.25	1.29
1022	NASDAQ	ONCY	Mon, Dec 2, 2019	1.15	1.28	1.14	1.28
1021	NASDAQ	ONCY	Fri, Nov 29, 2019	1.10	1.15	1.08	1.12
1020	NASDAQ	ONCY	Wed, Nov 27, 2019	1.09	1.11	1.06	1.10
1019	NASDAQ	ONCY	Tue, Nov 26, 2019	1.14	1.15	1.01	1.09
1018	NASDAQ	ONCY	Mon, Nov 25, 2019	1.05	1.13	1.05	1.10
1017	NASDAQ	ONCY	Fri, Nov 22, 2019	1.15	1.18	0.98	1.04
1016	NASDAQ	ONCY	Thu, Nov 21, 2019	1.05	1.13	1.03	1.10
1015	NASDAQ	ONCY	Wed, Nov 20, 2019	0.90	1.03	0.82	1.01
1014	NASDAQ	ONCY	Tue, Nov 19, 2019	0.90	0.90	0.82	0.89
1013	NASDAQ	ONCY	Mon, Nov 18, 2019	0.96	0.96	0.86	0.90
1012	NASDAQ	ONCY	Fri, Nov 15, 2019	1.04	1.05	0.91	0.94
1011	NASDAQ	ONCY	Thu, Nov 14, 2019	1.07	1.07	0.97	1.02
1010	NASDAQ	ONCY	Wed, Nov 13, 2019	1.11	1.11	1.02	1.05
1009	NASDAQ	ONCY	Tue, Nov 12, 2019	1.00	1.07	0.90	1.02
1008	NASDAQ	ONCY	Mon, Nov 11, 2019	1.06	1.12	1.00	1.01
1007	NASDAQ	ONCY	Fri, Nov 8, 2019	1.10	1.12	1.02	1.06
1006	NASDAQ	ONCY	Thu, Nov 7, 2019	1.26	1.27	0.95	1.10
1005	NASDAQ	ONCY	Wed, Nov 6, 2019	1.25	1.29	1.16	1.22
1004	NASDAQ	ONCY	Tue, Nov 5, 2019	1.37	1.47	1.10	1.14
1003	NASDAQ	ONCY	Mon, Nov 4, 2019	1.29	1.45	1.20	1.33
1002	NASDAQ	ONCY	Fri, Nov 1, 2019	1.19	1.21	1.08	1.15
1001	NASDAQ	ONCY	Thu, Oct 31, 2019	1.24	1.33	1.10	1.25
1000	NASDAQ	ONCY	Wed, Oct 30, 2019	0.99	1.25	0.94	1.16
999	NASDAQ	ONCY	Tue, Oct 29, 2019	0.72	1.06	0.70	0.90
998	NASDAQ	ONCY	Mon, Oct 28, 2019	0.61	0.72	0.60	0.70
997	NASDAQ	ONCY	Fri, Oct 25, 2019	0.53	0.60	0.53	0.58
996	NASDAQ	ONCY	Thu, Oct 24, 2019	0.52	0.55	0.49	0.53
995	NASDAQ	ONCY	Wed, Oct 23, 2019	0.48	0.51	0.47	0.49
994	NASDAQ	ONCY	Tue, Oct 22, 2019	0.46	0.50	0.46	0.47
993	NASDAQ	ONCY	Mon, Oct 21, 2019	0.50	0.50	0.47	0.47
992	NASDAQ	ONCY	Fri, Oct 18, 2019	0.48	0.50	0.48	0.49
991	NASDAQ	ONCY	Thu, Oct 17, 2019	0.48	0.52	0.48	0.49
990	NASDAQ	ONCY	Wed, Oct 16, 2019	0.46	0.53	0.46	0.48
989	NASDAQ	ONCY	Tue, Oct 15, 2019	0.48	0.52	0.46	0.48
988	NASDAQ	ONCY	Mon, Oct 14, 2019	0.48	0.48	0.40	0.43
987	NASDAQ	ONCY	Fri, Oct 11, 2019	0.48	0.53	0.48	0.48
986	NASDAQ	ONCY	Thu, Oct 10, 2019	0.52	0.54	0.48	0.48
985	NASDAQ	ONCY	Wed, Oct 9, 2019	0.52	0.55	0.49	0.50
984	NASDAQ	ONCY	Tue, Oct 8, 2019	0.47	0.49	0.45	0.47
983	NASDAQ	ONCY	Mon, Oct 7, 2019	0.43	0.47	0.43	0.44
982	NASDAQ	ONCY	Fri, Oct 4, 2019	0.45	0.46	0.42	0.43
981	NASDAQ	ONCY	Thu, Oct 3, 2019	0.43	0.45	0.40	0.45
980	NASDAQ	ONCY	Wed, Oct 2, 2019	0.51	0.51	0.35	0.42
979	NASDAQ	ONCY	Tue, Oct 1, 2019	0.60	0.62	0.49	0.52
978	NASDAQ	ONCY	Mon, Sep 30, 2019	0.58	0.64	0.57	0.57
977	NASDAQ	ONCY	Fri, Sep 27, 2019	0.62	0.64	0.56	0.57
976	NASDAQ	ONCY	Thu, Sep 26, 2019	0.64	0.64	0.58	0.61
975	NASDAQ	ONCY	Wed, Sep 25, 2019	0.63	0.66	0.58	0.64
974	NASDAQ	ONCY	Tue, Sep 24, 2019	0.69	0.70	0.63	0.64
973	NASDAQ	ONCY	Mon, Sep 23, 2019	0.72	0.72	0.66	0.67
972	NASDAQ	ONCY	Fri, Sep 20, 2019	0.73	0.73	0.70	0.71
971	NASDAQ	ONCY	Thu, Sep 19, 2019	0.72	0.73	0.71	0.71
970	NASDAQ	ONCY	Wed, Sep 18, 2019	0.71	0.74	0.70	0.72
969	NASDAQ	ONCY	Tue, Sep 17, 2019	0.71	0.75	0.70	0.73
968	NASDAQ	ONCY	Mon, Sep 16, 2019	0.61	0.73	0.61	0.71
967	NASDAQ	ONCY	Fri, Sep 13, 2019	0.66	0.73	0.63	0.64
966	NASDAQ	ONCY	Thu, Sep 12, 2019	0.71	0.73	0.65	0.65
965	NASDAQ	ONCY	Wed, Sep 11, 2019	0.71	0.74	0.69	0.71
964	NASDAQ	ONCY	Tue, Sep 10, 2019	0.70	0.72	0.67	0.71
963	NASDAQ	ONCY	Mon, Sep 9, 2019	0.72	0.74	0.66	0.71
962	NASDAQ	ONCY	Fri, Sep 6, 2019	0.68	0.72	0.65	0.71
961	NASDAQ	ONCY	Thu, Sep 5, 2019	0.67	0.71	0.62	0.67
960	NASDAQ	ONCY	Wed, Sep 4, 2019	0.65	0.67	0.60	0.64
959	NASDAQ	ONCY	Tue, Sep 3, 2019	0.60	0.62	0.60	0.60
958	NASDAQ	ONCY	Fri, Aug 30, 2019	0.61	0.62	0.60	0.60
957	NASDAQ	ONCY	Thu, Aug 29, 2019	0.60	0.63	0.60	0.60
956	NASDAQ	ONCY	Wed, Aug 28, 2019	0.60	0.61	0.58	0.61
955	NASDAQ	ONCY	Tue, Aug 27, 2019	0.58	0.63	0.58	0.59
954	NASDAQ	ONCY	Mon, Aug 26, 2019	0.60	0.60	0.57	0.58
953	NASDAQ	ONCY	Fri, Aug 23, 2019	0.62	0.64	0.58	0.59
952	NASDAQ	ONCY	Thu, Aug 22, 2019	0.61	0.67	0.58	0.61
951	NASDAQ	ONCY	Wed, Aug 21, 2019	0.61	0.65	0.58	0.61
950	NASDAQ	ONCY	Tue, Aug 20, 2019	0.64	0.65	0.60	0.60
949	NASDAQ	ONCY	Mon, Aug 19, 2019	0.67	0.69	0.62	0.63
948	NASDAQ	ONCY	Fri, Aug 16, 2019	0.62	0.74	0.55	0.63
947	NASDAQ	ONCY	Thu, Aug 15, 2019	0.60	0.63	0.54	0.54
946	NASDAQ	ONCY	Wed, Aug 14, 2019	0.64	0.66	0.53	0.58
945	NASDAQ	ONCY	Tue, Aug 13, 2019	1.03	1.03	0.90	0.90
944	NASDAQ	ONCY	Mon, Aug 12, 2019	0.90	0.98	0.83	0.97
943	NASDAQ	ONCY	Fri, Aug 9, 2019	1.00	1.00	0.90	0.91
942	NASDAQ	ONCY	Thu, Aug 8, 2019	1.00	1.02	0.88	0.93
941	NASDAQ	ONCY	Wed, Aug 7, 2019	0.89	1.03	0.86	0.86
940	NASDAQ	ONCY	Tue, Aug 6, 2019	1.05	1.09	0.85	0.89
939	NASDAQ	ONCY	Mon, Aug 5, 2019	1.15	1.20	0.90	0.93
938	NASDAQ	ONCY	Fri, Aug 2, 2019	1.25	1.25	1.10	1.14
937	NASDAQ	ONCY	Thu, Aug 1, 2019	1.33	1.33	1.25	1.26
936	NASDAQ	ONCY	Wed, Jul 31, 2019	1.47	1.47	1.31	1.34
935	NASDAQ	ONCY	Tue, Jul 30, 2019	1.44	1.56	1.44	1.47
934	NASDAQ	ONCY	Mon, Jul 29, 2019	1.58	1.63	1.43	1.43
933	NASDAQ	ONCY	Fri, Jul 26, 2019	1.57	1.62	1.57	1.60
932	NASDAQ	ONCY	Thu, Jul 25, 2019	1.61	1.63	1.61	1.61
931	NASDAQ	ONCY	Wed, Jul 24, 2019	1.62	1.64	1.60	1.62
930	NASDAQ	ONCY	Tue, Jul 23, 2019	1.61	1.62	1.60	1.61
929	NASDAQ	ONCY	Mon, Jul 22, 2019	1.62	1.65	1.60	1.61
928	NASDAQ	ONCY	Fri, Jul 19, 2019	1.62	1.65	1.60	1.62
927	NASDAQ	ONCY	Thu, Jul 18, 2019	1.65	1.66	1.60	1.62
926	NASDAQ	ONCY	Wed, Jul 17, 2019	1.64	1.67	1.59	1.66
925	NASDAQ	ONCY	Tue, Jul 16, 2019	1.64	1.70	1.62	1.62
924	NASDAQ	ONCY	Mon, Jul 15, 2019	1.61	1.64	1.60	1.60
923	NASDAQ	ONCY	Fri, Jul 12, 2019	1.60	1.65	1.57	1.58
922	NASDAQ	ONCY	Thu, Jul 11, 2019	1.62	1.62	1.60	1.61
921	NASDAQ	ONCY	Wed, Jul 10, 2019	1.65	1.67	1.62	1.62
920	NASDAQ	ONCY	Tue, Jul 9, 2019	1.67	1.67	1.62	1.63
919	NASDAQ	ONCY	Mon, Jul 8, 2019	1.67	1.70	1.65	1.65
918	NASDAQ	ONCY	Fri, Jul 5, 2019	1.69	1.70	1.66	1.69
917	NASDAQ	ONCY	Wed, Jul 3, 2019	1.71	1.72	1.68	1.69
916	NASDAQ	ONCY	Tue, Jul 2, 2019	1.68	1.71	1.67	1.71
915	NASDAQ	ONCY	Mon, Jul 1, 2019	1.69	1.78	1.69	1.69
914	NASDAQ	ONCY	Fri, Jun 28, 2019	1.68	1.78	1.67	1.70
913	NASDAQ	ONCY	Thu, Jun 27, 2019	1.68	1.73	1.67	1.69
912	NASDAQ	ONCY	Wed, Jun 26, 2019	1.74	1.75	1.67	1.67
911	NASDAQ	ONCY	Tue, Jun 25, 2019	1.71	1.78	1.70	1.73
910	NASDAQ	ONCY	Mon, Jun 24, 2019	1.72	1.72	1.70	1.72
909	NASDAQ	ONCY	Fri, Jun 21, 2019	1.75	1.77	1.71	1.72
908	NASDAQ	ONCY	Thu, Jun 20, 2019	1.81	1.85	1.75	1.75
907	NASDAQ	ONCY	Wed, Jun 19, 2019	1.72	1.78	1.71	1.76
906	NASDAQ	ONCY	Tue, Jun 18, 2019	1.65	1.73	1.61	1.73
905	NASDAQ	ONCY	Mon, Jun 17, 2019	1.67	1.67	1.62	1.66
904	NASDAQ	ONCY	Fri, Jun 14, 2019	1.69	1.69	1.61	1.66
903	NASDAQ	ONCY	Thu, Jun 13, 2019	1.69	1.71	1.67	1.69
902	NASDAQ	ONCY	Wed, Jun 12, 2019	1.72	1.74	1.69	1.70
901	NASDAQ	ONCY	Tue, Jun 11, 2019	1.75	1.76	1.73	1.74
900	NASDAQ	ONCY	Mon, Jun 10, 2019	1.77	1.80	1.76	1.76
899	NASDAQ	ONCY	Fri, Jun 7, 2019	1.75	1.80	1.74	1.77
898	NASDAQ	ONCY	Thu, Jun 6, 2019	1.78	1.81	1.74	1.76
897	NASDAQ	ONCY	Wed, Jun 5, 2019	1.90	1.94	1.71	1.80
896	NASDAQ	ONCY	Tue, Jun 4, 2019	1.90	1.90	1.85	1.89
895	NASDAQ	ONCY	Mon, Jun 3, 2019	1.72	1.90	1.72	1.89
894	NASDAQ	ONCY	Fri, May 31, 2019	1.75	1.78	1.71	1.72
893	NASDAQ	ONCY	Thu, May 30, 2019	1.84	1.84	1.73	1.77
892	NASDAQ	ONCY	Wed, May 29, 2019	1.84	1.85	1.80	1.84
891	NASDAQ	ONCY	Tue, May 28, 2019	1.94	1.95	1.79	1.84
890	NASDAQ	ONCY	Fri, May 24, 2019	1.90	1.93	1.90	1.91
889	NASDAQ	ONCY	Thu, May 23, 2019	1.74	1.90	1.74	1.87
888	NASDAQ	ONCY	Wed, May 22, 2019	1.68	1.78	1.64	1.76
887	NASDAQ	ONCY	Tue, May 21, 2019	1.64	1.73	1.64	1.69
886	NASDAQ	ONCY	Mon, May 20, 2019	1.75	1.75	1.60	1.63
885	NASDAQ	ONCY	Fri, May 17, 2019	1.71	1.72	1.69	1.72
884	NASDAQ	ONCY	Thu, May 16, 2019	1.72	1.72	1.69	1.71
883	NASDAQ	ONCY	Wed, May 15, 2019	1.70	1.78	1.70	1.70
882	NASDAQ	ONCY	Tue, May 14, 2019	1.69	1.73	1.67	1.70
881	NASDAQ	ONCY	Mon, May 13, 2019	1.80	1.83	1.66	1.70
880	NASDAQ	ONCY	Fri, May 10, 2019	1.79	1.82	1.78	1.79
879	NASDAQ	ONCY	Thu, May 9, 2019	1.84	1.84	1.78	1.79
878	NASDAQ	ONCY	Wed, May 8, 2019	1.86	1.88	1.81	1.83
877	NASDAQ	ONCY	Tue, May 7, 2019	1.95	1.95	1.85	1.86
876	NASDAQ	ONCY	Mon, May 6, 2019	1.92	1.94	1.92	1.93
875	NASDAQ	ONCY	Fri, May 3, 2019	1.92	1.94	1.92	1.92
874	NASDAQ	ONCY	Thu, May 2, 2019	1.94	1.96	1.91	1.95
873	NASDAQ	ONCY	Wed, May 1, 2019	1.93	1.95	1.91	1.92
872	NASDAQ	ONCY	Tue, Apr 30, 2019	1.94	1.95	1.91	1.91
871	NASDAQ	ONCY	Mon, Apr 29, 2019	1.95	1.95	1.92	1.95
870	NASDAQ	ONCY	Fri, Apr 26, 2019	1.92	1.94	1.90	1.94
869	NASDAQ	ONCY	Thu, Apr 25, 2019	1.89	1.92	1.88	1.90
868	NASDAQ	ONCY	Wed, Apr 24, 2019	1.88	1.93	1.88	1.90
867	NASDAQ	ONCY	Tue, Apr 23, 2019	1.94	1.94	1.87	1.88
866	NASDAQ	ONCY	Mon, Apr 22, 2019	1.91	1.94	1.91	1.92
865	NASDAQ	ONCY	Thu, Apr 18, 2019	1.93	1.93	1.87	1.93
864	NASDAQ	ONCY	Wed, Apr 17, 2019	1.95	1.95	1.88	1.92
863	NASDAQ	ONCY	Tue, Apr 16, 2019	1.95	1.95	1.88	1.91
862	NASDAQ	ONCY	Mon, Apr 15, 2019	2.00	2.00	1.90	1.93
861	NASDAQ	ONCY	Fri, Apr 12, 2019	1.95	2.01	1.88	1.95
860	NASDAQ	ONCY	Thu, Apr 11, 2019	1.92	1.95	1.85	1.93
859	NASDAQ	ONCY	Wed, Apr 10, 2019	1.93	1.99	1.89	1.89
858	NASDAQ	ONCY	Tue, Apr 9, 2019	1.92	1.94	1.85	1.91
857	NASDAQ	ONCY	Mon, Apr 8, 2019	1.93	1.95	1.85	1.86
856	NASDAQ	ONCY	Fri, Apr 5, 2019	1.88	1.95	1.86	1.90
855	NASDAQ	ONCY	Thu, Apr 4, 2019	1.85	1.89	1.85	1.88
854	NASDAQ	ONCY	Wed, Apr 3, 2019	1.86	1.88	1.80	1.85
853	NASDAQ	ONCY	Tue, Apr 2, 2019	1.88	1.89	1.83	1.85
852	NASDAQ	ONCY	Mon, Apr 1, 2019	1.90	1.90	1.83	1.85
851	NASDAQ	ONCY	Fri, Mar 29, 2019	1.87	1.89	1.81	1.86
850	NASDAQ	ONCY	Thu, Mar 28, 2019	1.82	1.88	1.80	1.87
849	NASDAQ	ONCY	Wed, Mar 27, 2019	1.96	1.97	1.84	1.86
848	NASDAQ	ONCY	Tue, Mar 26, 2019	2.01	2.02	1.95	1.96
847	NASDAQ	ONCY	Mon, Mar 25, 2019	1.92	1.95	1.87	1.94
846	NASDAQ	ONCY	Fri, Mar 22, 2019	2.00	2.00	1.90	1.92
845	NASDAQ	ONCY	Thu, Mar 21, 2019	1.93	1.98	1.87	1.95
844	NASDAQ	ONCY	Wed, Mar 20, 2019	1.95	1.95	1.82	1.88
843	NASDAQ	ONCY	Tue, Mar 19, 2019	1.87	1.91	1.83	1.88
842	NASDAQ	ONCY	Mon, Mar 18, 2019	1.85	1.90	1.78	1.81
841	NASDAQ	ONCY	Fri, Mar 15, 2019	1.81	1.83	1.75	1.77
840	NASDAQ	ONCY	Thu, Mar 14, 2019	1.90	1.90	1.78	1.80
839	NASDAQ	ONCY	Wed, Mar 13, 2019	1.95	1.95	1.87	1.89
838	NASDAQ	ONCY	Tue, Mar 12, 2019	1.94	1.97	1.90	1.91
837	NASDAQ	ONCY	Mon, Mar 11, 2019	2.05	2.05	1.89	1.91
836	NASDAQ	ONCY	Fri, Mar 8, 2019	1.87	2.00	1.82	1.99
835	NASDAQ	ONCY	Thu, Mar 7, 2019	1.86	1.91	1.80	1.86
834	NASDAQ	ONCY	Wed, Mar 6, 2019	2.04	2.04	1.87	1.89
833	NASDAQ	ONCY	Tue, Mar 5, 2019	2.00	2.14	1.94	2.04
832	NASDAQ	ONCY	Mon, Mar 4, 2019	2.02	2.02	1.93	1.97
831	NASDAQ	ONCY	Fri, Mar 1, 2019	2.00	2.05	1.95	1.97
830	NASDAQ	ONCY	Thu, Feb 28, 2019	2.30	2.37	2.02	2.04
829	NASDAQ	ONCY	Wed, Feb 27, 2019	2.10	2.27	2.02	2.27
828	NASDAQ	ONCY	Tue, Feb 26, 2019	2.10	2.14	2.03	2.10
827	NASDAQ	ONCY	Mon, Feb 25, 2019	2.06	2.17	2.05	2.14
826	NASDAQ	ONCY	Fri, Feb 22, 2019	1.98	2.09	1.98	2.07
825	NASDAQ	ONCY	Thu, Feb 21, 2019	1.97	2.04	1.95	1.97
824	NASDAQ	ONCY	Wed, Feb 20, 2019	2.03	2.03	1.97	1.98
823	NASDAQ	ONCY	Tue, Feb 19, 2019	2.01	2.04	1.96	1.99
822	NASDAQ	ONCY	Fri, Feb 15, 2019	1.98	2.05	1.96	2.01
821	NASDAQ	ONCY	Thu, Feb 14, 2019	2.02	2.06	1.98	2.00
820	NASDAQ	ONCY	Wed, Feb 13, 2019	2.10	2.10	2.02	2.03
819	NASDAQ	ONCY	Tue, Feb 12, 2019	2.13	2.13	2.01	2.08
818	NASDAQ	ONCY	Mon, Feb 11, 2019	2.18	2.18	2.06	2.13
817	NASDAQ	ONCY	Fri, Feb 8, 2019	2.19	2.24	2.11	2.18
816	NASDAQ	ONCY	Thu, Feb 7, 2019	2.23	2.23	2.08	2.19
815	NASDAQ	ONCY	Wed, Feb 6, 2019	2.17	2.28	2.02	2.24
814	NASDAQ	ONCY	Tue, Feb 5, 2019	2.29	2.29	2.05	2.15
813	NASDAQ	ONCY	Mon, Feb 4, 2019	2.12	2.36	2.10	2.23
812	NASDAQ	ONCY	Fri, Feb 1, 2019	2.05	2.12	1.95	2.12
811	NASDAQ	ONCY	Thu, Jan 31, 2019	2.01	2.20	2.00	2.09
810	NASDAQ	ONCY	Wed, Jan 30, 2019	2.00	2.00	1.93	1.96
809	NASDAQ	ONCY	Tue, Jan 29, 2019	2.04	2.05	1.93	1.97
808	NASDAQ	ONCY	Mon, Jan 28, 2019	2.05	2.05	1.96	2.04
807	NASDAQ	ONCY	Fri, Jan 25, 2019	1.96	2.04	1.95	2.04
806	NASDAQ	ONCY	Thu, Jan 24, 2019	2.04	2.04	1.96	1.97
805	NASDAQ	ONCY	Wed, Jan 23, 2019	2.02	2.05	1.98	2.02
804	NASDAQ	ONCY	Tue, Jan 22, 2019	2.00	2.10	1.96	1.98
803	NASDAQ	ONCY	Fri, Jan 18, 2019	2.06	2.06	1.96	2.02
802	NASDAQ	ONCY	Thu, Jan 17, 2019	2.05	2.07	1.98	2.02
801	NASDAQ	ONCY	Wed, Jan 16, 2019	2.18	2.20	1.99	2.05
800	NASDAQ	ONCY	Tue, Jan 15, 2019	2.18	2.23	2.12	2.13
799	NASDAQ	ONCY	Mon, Jan 14, 2019	2.02	2.19	2.00	2.12
798	NASDAQ	ONCY	Fri, Jan 11, 2019	2.13	2.17	1.92	2.05
797	NASDAQ	ONCY	Thu, Jan 10, 2019	2.29	2.29	2.10	2.13
796	NASDAQ	ONCY	Wed, Jan 9, 2019	2.39	2.41	2.17	2.27
795	NASDAQ	ONCY	Tue, Jan 8, 2019	2.50	2.50	2.25	2.31
794	NASDAQ	ONCY	Mon, Jan 7, 2019	2.20	2.39	2.14	2.31
793	NASDAQ	ONCY	Fri, Jan 4, 2019	2.18	2.20	2.01	2.20
792	NASDAQ	ONCY	Thu, Jan 3, 2019	2.10	2.14	1.93	1.98
791	NASDAQ	ONCY	Wed, Jan 2, 2019	1.76	2.15	1.76	2.09
790	NASDAQ	ONCY	Mon, Dec 31, 2018	1.74	1.84	1.74	1.81
789	NASDAQ	ONCY	Fri, Dec 28, 2018	1.80	1.80	1.74	1.79
788	NASDAQ	ONCY	Thu, Dec 27, 2018	1.86	1.87	1.65	1.87
787	NASDAQ	ONCY	Wed, Dec 26, 2018	1.72	1.88	1.64	1.86
786	NASDAQ	ONCY	Mon, Dec 24, 2018	1.71	1.83	1.68	1.72
785	NASDAQ	ONCY	Fri, Dec 21, 2018	1.73	1.83	1.66	1.79
784	NASDAQ	ONCY	Thu, Dec 20, 2018	1.92	1.98	1.77	1.77
783	NASDAQ	ONCY	Wed, Dec 19, 2018	1.91	1.96	1.81	1.90
782	NASDAQ	ONCY	Tue, Dec 18, 2018	1.90	1.95	1.82	1.87
781	NASDAQ	ONCY	Mon, Dec 17, 2018	2.01	2.06	1.90	1.90
780	NASDAQ	ONCY	Fri, Dec 14, 2018	2.06	2.08	1.99	2.03
779	NASDAQ	ONCY	Thu, Dec 13, 2018	2.29	2.29	2.06	2.06
778	NASDAQ	ONCY	Wed, Dec 12, 2018	2.11	2.31	2.04	2.30
777	NASDAQ	ONCY	Tue, Dec 11, 2018	2.04	2.18	1.98	2.08
776	NASDAQ	ONCY	Mon, Dec 10, 2018	2.15	2.19	2.01	2.03
775	NASDAQ	ONCY	Fri, Dec 7, 2018	2.21	2.28	2.16	2.17
774	NASDAQ	ONCY	Thu, Dec 6, 2018	2.25	2.30	2.19	2.23
773	NASDAQ	ONCY	Tue, Dec 4, 2018	2.53	2.55	2.36	2.37
772	NASDAQ	ONCY	Mon, Dec 3, 2018	2.61	2.61	2.45	2.50
771	NASDAQ	ONCY	Fri, Nov 30, 2018	2.48	2.65	2.47	2.61
770	NASDAQ	ONCY	Thu, Nov 29, 2018	2.54	2.69	2.46	2.52
769	NASDAQ	ONCY	Wed, Nov 28, 2018	2.37	2.63	2.34	2.62
768	NASDAQ	ONCY	Tue, Nov 27, 2018	2.30	2.46	2.13	2.46
767	NASDAQ	ONCY	Mon, Nov 26, 2018	2.50	2.50	2.27	2.31
766	NASDAQ	ONCY	Fri, Nov 23, 2018	2.42	2.54	2.32	2.32
765	NASDAQ	ONCY	Wed, Nov 21, 2018	2.41	2.42	2.38	2.42
764	NASDAQ	ONCY	Tue, Nov 20, 2018	2.47	2.50	2.40	2.42
763	NASDAQ	ONCY	Mon, Nov 19, 2018	2.65	2.65	2.44	2.52
762	NASDAQ	ONCY	Fri, Nov 16, 2018	2.68	2.70	2.55	2.59
761	NASDAQ	ONCY	Thu, Nov 15, 2018	2.77	2.77	2.64	2.74
760	NASDAQ	ONCY	Wed, Nov 14, 2018	2.41	2.75	2.40	2.75
759	NASDAQ	ONCY	Tue, Nov 13, 2018	2.58	2.68	2.35	2.41
758	NASDAQ	ONCY	Mon, Nov 12, 2018	2.66	2.70	2.52	2.64
757	NASDAQ	ONCY	Fri, Nov 9, 2018	2.73	2.79	2.61	2.67
756	NASDAQ	ONCY	Thu, Nov 8, 2018	2.85	2.91	2.71	2.75
755	NASDAQ	ONCY	Wed, Nov 7, 2018	2.82	2.89	2.76	2.87
754	NASDAQ	ONCY	Tue, Nov 6, 2018	2.84	3.03	2.77	2.77
753	NASDAQ	ONCY	Mon, Nov 5, 2018	2.81	2.93	2.72	2.84
752	NASDAQ	ONCY	Fri, Nov 2, 2018	3.00	3.00	2.75	2.81
751	NASDAQ	ONCY	Thu, Nov 1, 2018	3.09	3.20	2.80	2.89
750	NASDAQ	ONCY	Wed, Oct 31, 2018	2.72	3.09	2.68	3.07
749	NASDAQ	ONCY	Tue, Oct 30, 2018	2.81	2.81	2.60	2.72
748	NASDAQ	ONCY	Mon, Oct 29, 2018	3.00	3.01	2.61	2.68
747	NASDAQ	ONCY	Fri, Oct 26, 2018	2.74	2.99	2.67	2.99
746	NASDAQ	ONCY	Thu, Oct 25, 2018	2.95	2.99	2.64	2.77
745	NASDAQ	ONCY	Wed, Oct 24, 2018	3.00	3.14	2.95	2.95
744	NASDAQ	ONCY	Tue, Oct 23, 2018	3.06	3.25	3.06	3.10
743	NASDAQ	ONCY	Mon, Oct 22, 2018	3.22	3.49	3.10	3.24
742	NASDAQ	ONCY	Fri, Oct 19, 2018	3.26	3.34	3.12	3.14
741	NASDAQ	ONCY	Thu, Oct 18, 2018	3.31	3.64	3.27	3.32
740	NASDAQ	ONCY	Wed, Oct 17, 2018	3.40	3.53	3.26	3.34
739	NASDAQ	ONCY	Tue, Oct 16, 2018	3.16	3.40	3.09	3.39
738	NASDAQ	ONCY	Mon, Oct 15, 2018	3.27	3.47	3.15	3.23
737	NASDAQ	ONCY	Fri, Oct 12, 2018	3.71	3.71	3.34	3.39
736	NASDAQ	ONCY	Thu, Oct 11, 2018	3.48	3.58	3.32	3.52
735	NASDAQ	ONCY	Wed, Oct 10, 2018	3.60	3.69	3.30	3.40
734	NASDAQ	ONCY	Tue, Oct 9, 2018	3.79	3.79	3.55	3.60
733	NASDAQ	ONCY	Mon, Oct 8, 2018	3.82	3.88	3.62	3.68
732	NASDAQ	ONCY	Fri, Oct 5, 2018	4.02	4.02	3.85	3.90
731	NASDAQ	ONCY	Thu, Oct 4, 2018	4.08	4.08	3.96	4.04
730	NASDAQ	ONCY	Wed, Oct 3, 2018	4.05	4.33	4.00	4.05
729	NASDAQ	ONCY	Tue, Oct 2, 2018	3.94	4.17	3.92	4.12
728	NASDAQ	ONCY	Mon, Oct 1, 2018	4.00	4.30	3.84	4.02
727	NASDAQ	ONCY	Fri, Sep 28, 2018	3.97	4.02	3.80	3.86
726	NASDAQ	ONCY	Thu, Sep 27, 2018	4.08	4.08	3.93	4.02
725	NASDAQ	ONCY	Wed, Sep 26, 2018	4.04	4.22	4.02	4.04
724	NASDAQ	ONCY	Tue, Sep 25, 2018	4.11	4.17	4.03	4.04
723	NASDAQ	ONCY	Mon, Sep 24, 2018	4.29	4.29	4.10	4.15
722	NASDAQ	ONCY	Fri, Sep 21, 2018	4.37	4.47	4.05	4.20
721	NASDAQ	ONCY	Thu, Sep 20, 2018	4.46	4.65	4.20	4.40
720	NASDAQ	ONCY	Wed, Sep 19, 2018	4.39	4.58	4.22	4.22
719	NASDAQ	ONCY	Tue, Sep 18, 2018	4.71	4.71	4.32	4.39
718	NASDAQ	ONCY	Mon, Sep 17, 2018	5.05	5.10	4.36	4.49
717	NASDAQ	ONCY	Fri, Sep 14, 2018	4.36	5.12	4.36	4.99
716	NASDAQ	ONCY	Thu, Sep 13, 2018	4.15	4.67	4.15	4.49
715	NASDAQ	ONCY	Wed, Sep 12, 2018	4.04	4.15	3.92	4.10
714	NASDAQ	ONCY	Tue, Sep 11, 2018	4.15	4.17	4.00	4.06
713	NASDAQ	ONCY	Mon, Sep 10, 2018	4.60	4.70	4.18	4.25
712	NASDAQ	ONCY	Fri, Sep 7, 2018	4.10	4.50	4.00	4.50
711	NASDAQ	ONCY	Thu, Sep 6, 2018	3.98	4.14	3.88	4.14
710	NASDAQ	ONCY	Wed, Sep 5, 2018	3.81	3.96	3.77	3.83
709	NASDAQ	ONCY	Tue, Sep 4, 2018	4.08	4.12	3.87	3.90
708	NASDAQ	ONCY	Fri, Aug 31, 2018	4.01	4.24	4.01	4.18
707	NASDAQ	ONCY	Thu, Aug 30, 2018	4.02	4.20	4.02	4.06
706	NASDAQ	ONCY	Wed, Aug 29, 2018	4.04	4.10	4.00	4.08
705	NASDAQ	ONCY	Tue, Aug 28, 2018	4.12	4.27	4.07	4.10
704	NASDAQ	ONCY	Mon, Aug 27, 2018	4.26	4.33	4.16	4.19
703	NASDAQ	ONCY	Fri, Aug 24, 2018	4.40	4.47	4.11	4.27
702	NASDAQ	ONCY	Thu, Aug 23, 2018	4.48	4.55	4.36	4.36
701	NASDAQ	ONCY	Wed, Aug 22, 2018	4.42	4.59	4.42	4.54
700	NASDAQ	ONCY	Tue, Aug 21, 2018	4.41	4.49	4.37	4.49
699	NASDAQ	ONCY	Mon, Aug 20, 2018	4.34	4.59	4.34	4.43
698	NASDAQ	ONCY	Fri, Aug 17, 2018	4.16	4.40	4.16	4.34
697	NASDAQ	ONCY	Thu, Aug 16, 2018	4.46	4.57	4.24	4.27
696	NASDAQ	ONCY	Wed, Aug 15, 2018	4.66	4.80	4.35	4.47
695	NASDAQ	ONCY	Tue, Aug 14, 2018	4.80	4.98	4.75	4.77
694	NASDAQ	ONCY	Mon, Aug 13, 2018	5.31	5.31	4.50	4.80
693	NASDAQ	ONCY	Fri, Aug 10, 2018	4.50	4.84	4.46	4.84
692	NASDAQ	ONCY	Thu, Aug 9, 2018	4.27	4.32	4.19	4.30
691	NASDAQ	ONCY	Wed, Aug 8, 2018	4.49	4.49	4.00	4.19
690	NASDAQ	ONCY	Tue, Aug 7, 2018	4.27	4.53	4.27	4.40
689	NASDAQ	ONCY	Mon, Aug 6, 2018	4.31	4.42	4.05	4.18
688	NASDAQ	ONCY	Fri, Aug 3, 2018	4.80	4.83	4.34	4.39
687	NASDAQ	ONCY	Thu, Aug 2, 2018	4.79	4.84	4.73	4.80
686	NASDAQ	ONCY	Wed, Aug 1, 2018	4.99	5.00	4.75	4.78
685	NASDAQ	ONCY	Tue, Jul 31, 2018	4.82	5.04	4.75	4.96
684	NASDAQ	ONCY	Mon, Jul 30, 2018	4.70	4.81	4.70	4.75
683	NASDAQ	ONCY	Fri, Jul 27, 2018	4.89	4.93	4.72	4.77
682	NASDAQ	ONCY	Thu, Jul 26, 2018	5.05	5.05	4.90	4.91
681	NASDAQ	ONCY	Wed, Jul 25, 2018	5.01	5.13	4.99	5.02
680	NASDAQ	ONCY	Tue, Jul 24, 2018	5.20	5.29	5.08	5.08
679	NASDAQ	ONCY	Mon, Jul 23, 2018	5.28	5.37	5.17	5.22
678	NASDAQ	ONCY	Fri, Jul 20, 2018	5.30	5.35	5.20	5.25
677	NASDAQ	ONCY	Thu, Jul 19, 2018	5.47	5.47	5.25	5.30
676	NASDAQ	ONCY	Wed, Jul 18, 2018	5.33	5.35	5.25	5.25
675	NASDAQ	ONCY	Tue, Jul 17, 2018	5.35	5.43	5.33	5.37
674	NASDAQ	ONCY	Mon, Jul 16, 2018	5.37	5.47	5.37	5.41
673	NASDAQ	ONCY	Fri, Jul 13, 2018	5.50	5.50	5.37	5.40
672	NASDAQ	ONCY	Thu, Jul 12, 2018	5.68	5.74	5.50	5.53
671	NASDAQ	ONCY	Wed, Jul 11, 2018	5.59	5.94	5.59	5.70
670	NASDAQ	ONCY	Tue, Jul 10, 2018	5.93	6.04	5.62	5.70
669	NASDAQ	ONCY	Mon, Jul 9, 2018	5.65	6.02	5.65	5.92
668	NASDAQ	ONCY	Fri, Jul 6, 2018	5.51	5.60	5.43	5.60
667	NASDAQ	ONCY	Thu, Jul 5, 2018	5.41	5.45	5.15	5.43
666	NASDAQ	ONCY	Tue, Jul 3, 2018	5.40	5.48	5.40	5.41
665	NASDAQ	ONCY	Mon, Jul 2, 2018	5.65	5.65	5.18	5.44
664	NASDAQ	ONCY	Fri, Jun 29, 2018	5.22	5.67	5.08	5.50
663	NASDAQ	ONCY	Thu, Jun 28, 2018	4.89	5.34	4.89	5.22
662	NASDAQ	ONCY	Wed, Jun 27, 2018	5.26	5.36	4.90	4.90
661	NASDAQ	ONCY	Tue, Jun 26, 2018	5.63	5.68	5.33	5.35
660	NASDAQ	ONCY	Mon, Jun 25, 2018	5.85	5.93	5.56	5.63
659	NASDAQ	ONCY	Fri, Jun 22, 2018	5.85	6.10	5.81	5.85
658	NASDAQ	ONCY	Thu, Jun 21, 2018	5.89	5.97	5.80	5.84
657	NASDAQ	ONCY	Wed, Jun 20, 2018	6.00	6.08	5.86	5.86
656	NASDAQ	ONCY	Tue, Jun 19, 2018	6.01	6.04	5.90	6.00
655	NASDAQ	ONCY	Mon, Jun 18, 2018	6.15	6.20	6.03	6.09
654	NASDAQ	ONCY	Fri, Jun 15, 2018	6.23	6.32	6.12	6.16
653	NASDAQ	ONCY	Thu, Jun 14, 2018	6.41	6.50	5.86	6.20
652	NASDAQ	ONCY	Wed, Jun 13, 2018	6.60	6.76	6.30	6.34
651	NASDAQ	ONCY	Tue, Jun 12, 2018	7.00	7.04	6.51	6.56
650	NASDAQ	ONCY	Mon, Jun 11, 2018	7.00	7.08	6.95	6.98
649	NASDAQ	ONCY	Fri, Jun 8, 2018	7.24	7.24	6.95	6.97
648	NASDAQ	ONCY	Thu, Jun 7, 2018	7.40	7.40	7.09	7.20
647	NASDAQ	ONCY	Wed, Jun 6, 2018	6.97	7.33	6.88	7.15
646	NASDAQ	ONCY	Tue, Jun 5, 2018	6.45	6.97	6.20	6.97
645	NASDAQ	ONCY	Mon, Jun 4, 2018	6.34	6.40	6.11	6.25
644	NASDAQ	ONCY	Fri, Jun 1, 2018	5.85	6.39	5.80	6.26
643	NASDAQ	ONCY	Thu, May 31, 2018	7.92	7.92	6.06	6.10
642	NASDAQ	ONCY	Wed, May 30, 2018	7.65	7.68	7.53	7.55
641	NASDAQ	ONCY	Tue, May 29, 2018	7.68	7.74	7.32	7.47
640	NASDAQ	ONCY	Fri, May 25, 2018	7.54	8.20	7.54	7.83
639	NASDAQ	ONCY	Wed, May 23, 2018	6.82	8.09	6.75	7.51
638	NASDAQ	ONCY	Tue, May 22, 2018	7.49	7.51	6.70	6.93
637	NASDAQ	ONCY	Mon, May 21, 2018	7.32	7.60	7.32	7.41
636	NASDAQ	ONCY	Fri, May 18, 2018	7.22	7.55	7.08	7.22
635	NASDAQ	ONCY	Thu, May 17, 2018	6.91	7.60	6.37	7.22
634	NASDAQ	ONCY	Wed, May 16, 2018	6.85	6.99	6.18	6.58
633	NASDAQ	ONCY	Tue, May 15, 2018	6.58	6.88	6.36	6.75
632	NASDAQ	ONCY	Mon, May 14, 2018	6.07	6.49	5.74	6.33
631	NASDAQ	ONCY	Fri, May 11, 2018	6.00	6.18	5.58	5.99
630	NASDAQ	ONCY	Thu, May 10, 2018	5.80	6.50	5.65	5.89
629	NASDAQ	ONCY	Wed, May 9, 2018	5.31	5.67	5.13	5.42
628	NASDAQ	ONCY	Tue, May 8, 2018	5.01	5.16	4.95	5.10
627	NASDAQ	ONCY	Mon, May 7, 2018	5.18	5.28	4.94	5.00
626	NASDAQ	ONCY	Fri, May 4, 2018	4.67	5.23	4.66	5.13
625	NASDAQ	ONCY	Thu, May 3, 2018	4.62	4.75	4.47	4.61
624	NASDAQ	ONCY	Wed, May 2, 2018	4.45	4.83	4.45	4.61
623	NASDAQ	ONCY	Tue, May 1, 2018	4.70	4.70	4.47	4.51
622	NASDAQ	ONCY	Mon, Apr 30, 2018	4.66	4.83	4.56	4.56
621	NASDAQ	ONCY	Fri, Apr 27, 2018	4.61	4.70	4.56	4.65
620	NASDAQ	ONCY	Thu, Apr 26, 2018	4.75	4.81	4.49	4.66
619	NASDAQ	ONCY	Wed, Apr 25, 2018	5.02	5.02	4.68	4.68
618	NASDAQ	ONCY	Tue, Apr 24, 2018	5.04	5.04	4.94	4.95
617	NASDAQ	ONCY	Mon, Apr 23, 2018	5.13	5.13	4.90	4.90
616	NASDAQ	ONCY	Fri, Apr 20, 2018	5.28	5.32	5.13	5.13
615	NASDAQ	ONCY	Thu, Apr 19, 2018	5.23	5.32	5.13	5.27
614	NASDAQ	ONCY	Wed, Apr 18, 2018	5.45	5.51	5.05	5.13
613	NASDAQ	ONCY	Tue, Apr 17, 2018	5.32	5.42	5.17	5.26
612	NASDAQ	ONCY	Mon, Apr 16, 2018	5.64	5.67	5.39	5.49
611	NASDAQ	ONCY	Fri, Apr 13, 2018	5.66	5.68	5.55	5.57
610	NASDAQ	ONCY	Thu, Apr 12, 2018	5.60	5.73	5.55	5.55
609	NASDAQ	ONCY	Wed, Apr 11, 2018	5.04	5.70	4.96	5.61
608	NASDAQ	ONCY	Tue, Apr 10, 2018	4.75	5.04	4.62	5.04
607	NASDAQ	ONCY	Mon, Apr 9, 2018	4.54	4.94	4.54	4.75
606	NASDAQ	ONCY	Fri, Apr 6, 2018	4.72	4.91	4.59	4.85
605	NASDAQ	ONCY	Thu, Apr 5, 2018	4.71	4.88	4.65	4.75
604	NASDAQ	ONCY	Wed, Apr 4, 2018	4.92	5.03	4.70	4.88
603	NASDAQ	ONCY	Tue, Apr 3, 2018	5.03	5.04	4.90	4.94
602	NASDAQ	ONCY	Mon, Apr 2, 2018	4.85	5.13	4.85	4.90
601	NASDAQ	ONCY	Thu, Mar 29, 2018	4.94	4.97	4.85	4.87
600	NASDAQ	ONCY	Wed, Mar 28, 2018	5.23	5.23	4.94	5.10
599	NASDAQ	ONCY	Tue, Mar 27, 2018	4.94	5.18	4.93	5.16
598	NASDAQ	ONCY	Mon, Mar 26, 2018	5.13	5.19	4.75	4.94
597	NASDAQ	ONCY	Fri, Mar 23, 2018	5.43	5.43	5.12	5.12
596	NASDAQ	ONCY	Thu, Mar 22, 2018	5.61	5.61	5.38	5.41
595	NASDAQ	ONCY	Wed, Mar 21, 2018	5.70	5.70	5.58	5.62
594	NASDAQ	ONCY	Tue, Mar 20, 2018	5.70	5.80	5.70	5.70
593	NASDAQ	ONCY	Mon, Mar 19, 2018	5.81	5.83	5.72	5.73
592	NASDAQ	ONCY	Fri, Mar 16, 2018	5.80	5.98	5.61	5.88
591	NASDAQ	ONCY	Thu, Mar 15, 2018	5.89	5.93	5.70	5.84
590	NASDAQ	ONCY	Wed, Mar 14, 2018	5.84	5.99	5.80	5.80
589	NASDAQ	ONCY	Tue, Mar 13, 2018	5.80	6.12	5.80	5.84
588	NASDAQ	ONCY	Mon, Mar 12, 2018	5.80	6.00	5.73	5.89
587	NASDAQ	ONCY	Fri, Mar 9, 2018	5.70	5.89	5.67	5.73
586	NASDAQ	ONCY	Thu, Mar 8, 2018	5.89	5.89	5.57	5.70
585	NASDAQ	ONCY	Wed, Mar 7, 2018	6.10	6.10	5.70	5.81
584	NASDAQ	ONCY	Tue, Mar 6, 2018	6.08	6.37	5.82	6.09
583	NASDAQ	ONCY	Mon, Mar 5, 2018	5.64	6.22	5.64	6.00
582	NASDAQ	ONCY	Fri, Mar 2, 2018	5.83	6.07	5.59	5.59
581	NASDAQ	ONCY	Thu, Mar 1, 2018	5.99	6.32	5.70	5.80
580	NASDAQ	ONCY	Wed, Feb 28, 2018	5.32	5.89	5.32	5.82
579	NASDAQ	ONCY	Tue, Feb 27, 2018	5.27	5.32	5.04	5.31
578	NASDAQ	ONCY	Mon, Feb 26, 2018	4.38	5.23	4.28	5.17
577	NASDAQ	ONCY	Fri, Feb 23, 2018	4.54	4.63	4.40	4.53
576	NASDAQ	ONCY	Thu, Feb 22, 2018	4.57	4.79	4.42	4.61
575	NASDAQ	ONCY	Wed, Feb 21, 2018	4.75	4.77	4.47	4.67
574	NASDAQ	ONCY	Tue, Feb 20, 2018	4.56	4.91	4.48	4.74
573	NASDAQ	ONCY	Fri, Feb 16, 2018	5.00	5.00	4.64	4.70
572	NASDAQ	ONCY	Thu, Feb 15, 2018	4.72	5.01	4.70	4.82
571	NASDAQ	ONCY	Wed, Feb 14, 2018	4.85	4.87	4.58	4.71
570	NASDAQ	ONCY	Tue, Feb 13, 2018	4.84	4.85	4.75	4.75
569	NASDAQ	ONCY	Mon, Feb 12, 2018	4.67	4.90	4.41	4.84
568	NASDAQ	ONCY	Fri, Feb 9, 2018	4.71	4.79	4.32	4.56
567	NASDAQ	ONCY	Thu, Feb 8, 2018	4.88	4.92	4.42	4.54
566	NASDAQ	ONCY	Wed, Feb 7, 2018	5.15	5.35	4.66	4.88
565	NASDAQ	ONCY	Tue, Feb 6, 2018	5.06	5.21	4.97	5.21
564	NASDAQ	ONCY	Mon, Feb 5, 2018	4.94	5.32	4.94	5.05
563	NASDAQ	ONCY	Fri, Feb 2, 2018	5.42	5.61	5.05	5.32
562	NASDAQ	ONCY	Thu, Feb 1, 2018	5.80	5.80	5.32	5.52
561	NASDAQ	ONCY	Wed, Jan 31, 2018	6.03	6.23	5.63	5.70
560	NASDAQ	ONCY	Tue, Jan 30, 2018	6.45	6.45	5.89	6.01
559	NASDAQ	ONCY	Mon, Jan 29, 2018	6.65	6.65	5.99	6.10
558	NASDAQ	ONCY	Fri, Jan 26, 2018	6.25	6.60	6.19	6.60
557	NASDAQ	ONCY	Thu, Jan 25, 2018	6.45	6.84	6.24	6.37
556	NASDAQ	ONCY	Wed, Jan 24, 2018	6.92	6.92	6.27	6.47
555	NASDAQ	ONCY	Tue, Jan 23, 2018	7.51	7.51	6.78	6.80
554	NASDAQ	ONCY	Mon, Jan 22, 2018	7.59	7.64	5.91	7.24
553	NASDAQ	ONCY	Fri, Jan 19, 2018	7.52	7.60	7.03	7.37
552	NASDAQ	ONCY	Thu, Jan 18, 2018	7.46	7.72	7.05	7.51
551	NASDAQ	ONCY	Wed, Jan 17, 2018	7.76	7.79	7.32	7.58
550	NASDAQ	ONCY	Tue, Jan 16, 2018	8.17	8.38	7.58	7.59
549	NASDAQ	ONCY	Fri, Jan 12, 2018	7.25	7.36	6.60	7.30
548	NASDAQ	ONCY	Thu, Jan 11, 2018	7.98	8.43	7.23	7.23
547	NASDAQ	ONCY	Wed, Jan 10, 2018	7.63	8.55	7.51	8.05
546	NASDAQ	ONCY	Tue, Jan 9, 2018	7.50	7.66	7.38	7.54
545	NASDAQ	ONCY	Mon, Jan 8, 2018	6.46	7.51	6.46	7.29
544	NASDAQ	ONCY	Fri, Jan 5, 2018	6.02	6.59	5.80	6.42
543	NASDAQ	ONCY	Thu, Jan 4, 2018	5.57	5.91	5.52	5.89
542	NASDAQ	ONCY	Wed, Jan 3, 2018	5.26	5.63	5.22	5.63
541	NASDAQ	ONCY	Tue, Jan 2, 2018	5.40	5.40	5.23	5.30
540	NASDAQ	ONCY	Fri, Dec 29, 2017	5.00	5.40	4.98	5.40
539	NASDAQ	ONCY	Thu, Dec 28, 2017	5.25	5.28	5.04	5.04
538	NASDAQ	ONCY	Wed, Dec 27, 2017	5.00	5.42	4.94	5.19
537	NASDAQ	ONCY	Tue, Dec 26, 2017	5.13	5.42	4.86	4.94
536	NASDAQ	ONCY	Fri, Dec 22, 2017	4.98	5.08	4.90	5.00
535	NASDAQ	ONCY	Thu, Dec 21, 2017	5.23	5.23	4.90	5.02
534	NASDAQ	ONCY	Wed, Dec 20, 2017	5.13	5.42	5.16	5.20
533	NASDAQ	ONCY	Tue, Dec 19, 2017	5.18	5.46	5.22	5.30
532	NASDAQ	ONCY	Mon, Dec 18, 2017	5.46	5.50	5.37	5.37
531	NASDAQ	ONCY	Fri, Dec 15, 2017	5.23	5.57	5.38	5.51
530	NASDAQ	ONCY	Thu, Dec 14, 2017	5.54	5.62	5.39	5.59
529	NASDAQ	ONCY	Wed, Dec 13, 2017	5.70	5.71	5.51	5.56
528	NASDAQ	ONCY	Tue, Dec 12, 2017	5.45	5.76	5.45	5.68
527	NASDAQ	ONCY	Mon, Dec 11, 2017	5.12	5.57	5.04	5.52
526	NASDAQ	ONCY	Fri, Dec 8, 2017	5.06	5.22	5.06	5.22
525	NASDAQ	ONCY	Thu, Dec 7, 2017	5.23	5.30	5.08	5.08
524	NASDAQ	ONCY	Wed, Dec 6, 2017	5.14	5.32	5.13	5.23
523	NASDAQ	ONCY	Tue, Dec 5, 2017	5.51	5.51	5.18	5.26
522	NASDAQ	ONCY	Mon, Dec 4, 2017	5.09	5.23	5.06	5.18
521	NASDAQ	ONCY	Fri, Dec 1, 2017	5.03	5.23	5.03	5.04
520	NASDAQ	ONCY	Thu, Nov 30, 2017	4.91	5.21	4.91	5.13
519	NASDAQ	ONCY	Wed, Nov 29, 2017	5.20	5.20	4.98	5.04
518	NASDAQ	ONCY	Tue, Nov 28, 2017	5.22	5.31	4.95	5.14
517	NASDAQ	ONCY	Mon, Nov 27, 2017	5.23	5.41	5.01	5.19
516	NASDAQ	ONCY	Fri, Nov 24, 2017	5.13	5.33	4.96	5.21
515	NASDAQ	ONCY	Wed, Nov 22, 2017	5.46	5.54	5.37	5.37
514	NASDAQ	ONCY	Tue, Nov 21, 2017	5.60	5.61	5.46	5.51
513	NASDAQ	ONCY	Mon, Nov 20, 2017	5.69	6.26	5.13	5.69
512	NASDAQ	ONCY	Fri, Nov 17, 2017	5.23	6.33	5.03	5.71
511	NASDAQ	ONCY	Thu, Nov 16, 2017	4.37	4.43	4.20	4.22
510	NASDAQ	ONCY	Wed, Nov 15, 2017	4.28	4.46	4.20	4.26
509	NASDAQ	ONCY	Tue, Nov 14, 2017	4.65	4.69	4.42	4.42
508	NASDAQ	ONCY	Mon, Nov 13, 2017	4.37	4.83	4.44	4.65
507	NASDAQ	ONCY	Fri, Nov 10, 2017	4.64	4.92	4.37	4.74
506	NASDAQ	ONCY	Thu, Nov 9, 2017	4.68	4.68	4.47	4.56
505	NASDAQ	ONCY	Wed, Nov 8, 2017	4.32	4.94	4.28	4.83
504	NASDAQ	ONCY	Tue, Nov 7, 2017	4.14	4.34	4.03	4.18
503	NASDAQ	ONCY	Mon, Nov 6, 2017	4.29	4.29	4.13	4.13
502	NASDAQ	ONCY	Fri, Nov 3, 2017	4.34	4.52	4.19	4.34
501	NASDAQ	ONCY	Thu, Nov 2, 2017	4.35	4.42	4.19	4.40
500	NASDAQ	ONCY	Wed, Nov 1, 2017	4.16	4.24	4.09	4.22
499	NASDAQ	ONCY	Tue, Oct 31, 2017	3.94	4.18	3.94	4.16
498	NASDAQ	ONCY	Mon, Oct 30, 2017	4.29	4.30	3.99	4.17
497	NASDAQ	ONCY	Fri, Oct 27, 2017	4.26	4.28	4.04	4.10
496	NASDAQ	ONCY	Thu, Oct 26, 2017	4.37	4.28	4.10	4.11
495	NASDAQ	ONCY	Wed, Oct 25, 2017	3.92	4.27	3.92	4.27
494	NASDAQ	ONCY	Tue, Oct 24, 2017	4.18	4.23	3.92	4.17
493	NASDAQ	ONCY	Mon, Oct 23, 2017	4.15	4.45	4.15	4.30
492	NASDAQ	ONCY	Fri, Oct 20, 2017	4.47	4.58	4.23	4.23
491	NASDAQ	ONCY	Thu, Oct 19, 2017	4.56	4.62	4.38	4.47
490	NASDAQ	ONCY	Wed, Oct 18, 2017	4.42	4.61	4.42	4.61
489	NASDAQ	ONCY	Tue, Oct 17, 2017	4.51	4.57	4.28	4.46
488	NASDAQ	ONCY	Mon, Oct 16, 2017	4.47	4.47	4.28	4.45
487	NASDAQ	ONCY	Fri, Oct 13, 2017	4.75	4.75	4.36	4.59
486	NASDAQ	ONCY	Thu, Oct 12, 2017	4.83	4.90	4.68	4.70
485	NASDAQ	ONCY	Wed, Oct 11, 2017	4.75	4.90	4.73	4.90
484	NASDAQ	ONCY	Tue, Oct 10, 2017	4.86	4.96	4.73	4.73
483	NASDAQ	ONCY	Mon, Oct 9, 2017	4.85	5.13	4.85	5.13
482	NASDAQ	ONCY	Fri, Oct 6, 2017	4.88	4.88	4.85	4.86
481	NASDAQ	ONCY	Thu, Oct 5, 2017	4.71	4.94	4.67	4.74
480	NASDAQ	ONCY	Wed, Oct 4, 2017	4.75	5.00	4.51	4.75
479	NASDAQ	ONCY	Tue, Oct 3, 2017	4.90	4.98	4.77	4.97
478	NASDAQ	ONCY	Mon, Oct 2, 2017	4.68	5.03	4.69	4.90
477	NASDAQ	ONCY	Fri, Sep 29, 2017	4.85	5.11	4.82	4.97
476	NASDAQ	ONCY	Thu, Sep 28, 2017	4.75	5.07	4.69	5.07
475	NASDAQ	ONCY	Wed, Sep 27, 2017	5.09	5.09	4.66	4.82
474	NASDAQ	ONCY	Tue, Sep 26, 2017	4.87	5.16	4.77	4.94
473	NASDAQ	ONCY	Mon, Sep 25, 2017	5.35	5.36	4.90	5.02
472	NASDAQ	ONCY	Fri, Sep 22, 2017	5.15	5.44	4.96	5.33
471	NASDAQ	ONCY	Thu, Sep 21, 2017	5.02	5.18	4.76	5.18
470	NASDAQ	ONCY	Wed, Sep 20, 2017	4.92	5.14	4.63	4.90
469	NASDAQ	ONCY	Tue, Sep 19, 2017	5.44	5.57	4.83	5.05
468	NASDAQ	ONCY	Mon, Sep 18, 2017	4.53	5.38	4.32	5.30
467	NASDAQ	ONCY	Fri, Sep 15, 2017	4.35	4.39	4.24	4.39
466	NASDAQ	ONCY	Thu, Sep 14, 2017	4.46	4.40	4.18	4.38
465	NASDAQ	ONCY	Wed, Sep 13, 2017	4.19	4.39	4.08	4.39
464	NASDAQ	ONCY	Tue, Sep 12, 2017	4.35	4.58	4.17	4.31
463	NASDAQ	ONCY	Mon, Sep 11, 2017	4.32	4.55	4.20	4.50
462	NASDAQ	ONCY	Fri, Sep 8, 2017	4.18	4.23	4.04	4.16
461	NASDAQ	ONCY	Thu, Sep 7, 2017	4.01	4.23	3.94	4.18
460	NASDAQ	ONCY	Wed, Sep 6, 2017	4.12	4.15	4.02	4.02
459	NASDAQ	ONCY	Tue, Sep 5, 2017	3.90	4.19	3.87	4.19
458	NASDAQ	ONCY	Fri, Sep 1, 2017	3.80	3.95	3.78	3.90
457	NASDAQ	ONCY	Thu, Aug 31, 2017	3.89	3.89	3.73	3.87
456	NASDAQ	ONCY	Wed, Aug 30, 2017	3.80	3.88	3.75	3.75
455	NASDAQ	ONCY	Tue, Aug 29, 2017	3.67	3.91	3.67	3.89
454	NASDAQ	ONCY	Mon, Aug 28, 2017	3.69	3.80	3.64	3.75
453	NASDAQ	ONCY	Fri, Aug 25, 2017	3.74	3.81	3.74	3.80
452	NASDAQ	ONCY	Thu, Aug 24, 2017	3.69	3.83	3.68	3.83
451	NASDAQ	ONCY	Wed, Aug 23, 2017	3.76	3.76	3.61	3.67
450	NASDAQ	ONCY	Tue, Aug 22, 2017	3.66	3.84	3.69	3.76
449	NASDAQ	ONCY	Mon, Aug 21, 2017	3.61	3.84	3.61	3.84
448	NASDAQ	ONCY	Fri, Aug 18, 2017	3.67	3.80	3.61	3.63
447	NASDAQ	ONCY	Thu, Aug 17, 2017	3.66	3.72	3.58	3.72
446	NASDAQ	ONCY	Wed, Aug 16, 2017	3.70	3.76	3.61	3.74
445	NASDAQ	ONCY	Tue, Aug 15, 2017	3.72	3.81	3.60	3.61
444	NASDAQ	ONCY	Mon, Aug 14, 2017	3.69	3.86	3.63	3.75
443	NASDAQ	ONCY	Fri, Aug 11, 2017	3.72	3.80	3.65	3.77
442	NASDAQ	ONCY	Thu, Aug 10, 2017	3.71	3.79	3.65	3.71
441	NASDAQ	ONCY	Wed, Aug 9, 2017	3.92	3.92	3.67	3.67
440	NASDAQ	ONCY	Tue, Aug 8, 2017	3.80	3.92	3.77	3.92
439	NASDAQ	ONCY	Mon, Aug 7, 2017	4.02	4.02	3.48	3.76
438	NASDAQ	ONCY	Fri, Aug 4, 2017	3.71	3.86	3.67	3.67
437	NASDAQ	ONCY	Thu, Aug 3, 2017	3.80	3.90	3.72	3.75
436	NASDAQ	ONCY	Wed, Aug 2, 2017	3.63	3.89	3.63	3.75
435	NASDAQ	ONCY	Tue, Aug 1, 2017	3.73	3.81	3.61	3.68
434	NASDAQ	ONCY	Mon, Jul 31, 2017	3.97	3.97	3.75	3.76
433	NASDAQ	ONCY	Fri, Jul 28, 2017	4.07	4.07	3.90	3.94
432	NASDAQ	ONCY	Thu, Jul 27, 2017	4.28	4.28	3.88	3.96
431	NASDAQ	ONCY	Wed, Jul 26, 2017	3.80	4.24	3.80	4.24
430	NASDAQ	ONCY	Tue, Jul 25, 2017	3.71	3.99	3.71	3.85
429	NASDAQ	ONCY	Mon, Jul 24, 2017	3.74	3.90	3.74	3.78
428	NASDAQ	ONCY	Fri, Jul 21, 2017	3.88	3.88	3.69	3.69
427	NASDAQ	ONCY	Thu, Jul 20, 2017	3.64	3.96	3.64	3.80
426	NASDAQ	ONCY	Wed, Jul 19, 2017	3.99	4.02	3.80	3.85
425	NASDAQ	ONCY	Tue, Jul 18, 2017	4.09	4.17	4.03	4.08
424	NASDAQ	ONCY	Mon, Jul 17, 2017	3.99	4.26	3.99	4.04
423	NASDAQ	ONCY	Fri, Jul 14, 2017	4.25	4.29	3.99	4.24
422	NASDAQ	ONCY	Thu, Jul 13, 2017	4.00	4.27	4.00	4.03
421	NASDAQ	ONCY	Wed, Jul 12, 2017	3.99	4.32	3.99	4.02
420	NASDAQ	ONCY	Tue, Jul 11, 2017	4.37	4.37	3.92	4.15
419	NASDAQ	ONCY	Mon, Jul 10, 2017	4.47	4.47	4.13	4.23
418	NASDAQ	ONCY	Fri, Jul 7, 2017	4.02	4.40	4.00	4.31
417	NASDAQ	ONCY	Thu, Jul 6, 2017	3.84	4.15	3.80	3.99
416	NASDAQ	ONCY	Wed, Jul 5, 2017	3.75	3.90	3.70	3.83
415	NASDAQ	ONCY	Mon, Jul 3, 2017	3.90	3.90	3.80	3.90
414	NASDAQ	ONCY	Fri, Jun 30, 2017	3.55	3.90	3.41	3.80
413	NASDAQ	ONCY	Thu, Jun 29, 2017	3.42	3.61	3.38	3.49
412	NASDAQ	ONCY	Wed, Jun 28, 2017	3.65	3.65	3.42	3.42
411	NASDAQ	ONCY	Tue, Jun 27, 2017	3.22	3.60	3.11	3.48
410	NASDAQ	ONCY	Mon, Jun 26, 2017	3.14	3.22	3.08	3.09
409	NASDAQ	ONCY	Fri, Jun 23, 2017	3.23	3.27	3.09	3.20
408	NASDAQ	ONCY	Thu, Jun 22, 2017	3.33	3.33	3.22	3.33
407	NASDAQ	ONCY	Wed, Jun 21, 2017	3.23	3.33	3.19	3.33
406	NASDAQ	ONCY	Tue, Jun 20, 2017	3.33	3.42	3.23	3.33
405	NASDAQ	ONCY	Mon, Jun 19, 2017	3.33	3.42	3.33	3.39
404	NASDAQ	ONCY	Fri, Jun 16, 2017	3.68	3.68	3.32	3.42
403	NASDAQ	ONCY	Thu, Jun 15, 2017	3.61	3.69	3.56	3.67
402	NASDAQ	ONCY	Wed, Jun 14, 2017	3.87	3.87	3.64	3.69
401	NASDAQ	ONCY	Tue, Jun 13, 2017	3.75	3.75	3.64	3.71
400	NASDAQ	ONCY	Mon, Jun 12, 2017	3.85	3.90	3.63	3.73
399	NASDAQ	ONCY	Fri, Jun 9, 2017	3.81	3.83	3.64	3.73
398	NASDAQ	ONCY	Thu, Jun 8, 2017	3.68	3.85	3.64	3.76
397	NASDAQ	ONCY	Wed, Jun 7, 2017	3.85	3.85	3.63	3.74
396	NASDAQ	ONCY	Tue, Jun 6, 2017	3.99	4.07	3.68	3.90
395	NASDAQ	ONCY	Mon, Jun 5, 2017	4.17	4.20	4.00	4.11
394	NASDAQ	ONCY	Fri, Jun 2, 2017	4.30	4.46	4.13	4.33
393	NASDAQ	ONCY	Thu, Jun 1, 2017	3.82	4.37	3.68	4.37
392	NASDAQ	ONCY	Wed, May 31, 2017	4.00	4.00	3.51	3.85
391	NASDAQ	ONCY	Tue, May 30, 2017	4.12	4.22	3.89	3.98
390	NASDAQ	ONCY	Fri, May 26, 2017	4.57	4.59	4.32	4.37
389	NASDAQ	ONCY	Thu, May 25, 2017	4.48	4.64	4.37	4.48
388	NASDAQ	ONCY	Wed, May 24, 2017	5.71	5.86	4.20	4.41
387	NASDAQ	ONCY	Tue, May 23, 2017	6.24	6.42	6.18	6.38
386	NASDAQ	ONCY	Mon, May 22, 2017	5.68	6.18	5.70	6.15
385	NASDAQ	ONCY	Fri, May 19, 2017	5.86	5.94	5.62	5.94
384	NASDAQ	ONCY	Thu, May 18, 2017	5.70	5.87	5.47	5.61
383	NASDAQ	ONCY	Wed, May 17, 2017	6.03	6.18	5.82	5.95
382	NASDAQ	ONCY	Tue, May 16, 2017	6.11	6.18	5.90	5.90
381	NASDAQ	ONCY	Mon, May 15, 2017	5.96	6.27	5.86	5.88
380	NASDAQ	ONCY	Fri, May 12, 2017	6.05	6.15	5.70	5.98
379	NASDAQ	ONCY	Thu, May 11, 2017	5.83	6.07	5.80	5.99
378	NASDAQ	ONCY	Wed, May 10, 2017	6.00	6.04	5.58	5.88
377	NASDAQ	ONCY	Tue, May 9, 2017	6.48	6.48	5.93	5.98
376	NASDAQ	ONCY	Mon, May 8, 2017	6.18	6.40	5.81	6.09
375	NASDAQ	ONCY	Fri, May 5, 2017	5.55	5.55	5.13	5.28
374	NASDAQ	ONCY	Thu, May 4, 2017	6.11	6.18	5.64	5.77
373	NASDAQ	ONCY	Wed, May 3, 2017	6.34	6.47	6.10	6.18
372	NASDAQ	ONCY	Tue, May 2, 2017	5.04	5.86	5.04	5.86
371	NASDAQ	ONCY	Mon, May 1, 2017	4.85	5.32	4.80	5.30
370	NASDAQ	ONCY	Fri, Apr 28, 2017	5.87	6.08	5.33	5.46
369	NASDAQ	ONCY	Thu, Apr 27, 2017	6.64	6.64	5.88	5.99
368	NASDAQ	ONCY	Wed, Apr 26, 2017	6.59	6.81	6.37	6.37
367	NASDAQ	ONCY	Tue, Apr 25, 2017	6.70	6.89	6.39	6.67
366	NASDAQ	ONCY	Mon, Apr 24, 2017	6.65	6.79	6.65	6.65
365	NASDAQ	ONCY	Fri, Apr 21, 2017	6.64	6.92	6.56	6.57
364	NASDAQ	ONCY	Thu, Apr 20, 2017	6.56	6.96	6.38	6.82
363	NASDAQ	ONCY	Wed, Apr 19, 2017	6.55	6.84	6.45	6.56
362	NASDAQ	ONCY	Tue, Apr 18, 2017	7.23	7.23	6.27	6.56
361	NASDAQ	ONCY	Mon, Apr 17, 2017	7.88	7.98	7.41	7.50
360	NASDAQ	ONCY	Thu, Apr 13, 2017	7.74	8.08	7.33	7.83
359	NASDAQ	ONCY	Wed, Apr 12, 2017	5.87	7.13	5.70	7.13
358	NASDAQ	ONCY	Tue, Apr 11, 2017	5.51	5.77	5.42	5.61
357	NASDAQ	ONCY	Mon, Apr 10, 2017	5.28	5.51	5.23	5.46
356	NASDAQ	ONCY	Fri, Apr 7, 2017	5.13	5.34	4.85	5.23
355	NASDAQ	ONCY	Thu, Apr 6, 2017	5.32	5.32	4.79	4.88
354	NASDAQ	ONCY	Wed, Apr 5, 2017	5.48	5.70	4.87	5.23
353	NASDAQ	ONCY	Tue, Apr 4, 2017	5.22	5.26	4.72	4.80
352	NASDAQ	ONCY	Mon, Apr 3, 2017	5.45	6.20	4.77	5.13
351	NASDAQ	ONCY	Fri, Mar 31, 2017	4.15	4.38	4.15	4.17
350	NASDAQ	ONCY	Thu, Mar 30, 2017	4.26	4.47	4.26	4.46
349	NASDAQ	ONCY	Wed, Mar 29, 2017	4.23	4.37	4.19	4.36
348	NASDAQ	ONCY	Tue, Mar 28, 2017	4.24	4.35	4.15	4.18
347	NASDAQ	ONCY	Mon, Mar 27, 2017	4.36	4.43	4.14	4.33
346	NASDAQ	ONCY	Fri, Mar 24, 2017	4.09	4.28	4.09	4.25
345	NASDAQ	ONCY	Thu, Mar 23, 2017	4.29	4.37	4.10	4.14
344	NASDAQ	ONCY	Wed, Mar 22, 2017	4.45	4.52	4.42	4.49
343	NASDAQ	ONCY	Tue, Mar 21, 2017	4.38	4.47	4.13	4.44
342	NASDAQ	ONCY	Mon, Mar 20, 2017	4.29	4.44	4.17	4.39
341	NASDAQ	ONCY	Fri, Mar 17, 2017	4.34	4.34	4.10	4.21
340	NASDAQ	ONCY	Thu, Mar 16, 2017	4.57	4.83	3.95	3.95
339	NASDAQ	ONCY	Wed, Mar 15, 2017	4.13	4.56	4.04	4.56
338	NASDAQ	ONCY	Tue, Mar 14, 2017	4.10	4.13	3.85	4.00
337	NASDAQ	ONCY	Mon, Mar 13, 2017	3.86	4.15	3.83	3.98
336	NASDAQ	ONCY	Fri, Mar 10, 2017	3.83	4.00	3.77	3.77
335	NASDAQ	ONCY	Thu, Mar 9, 2017	3.60	3.90	3.48	3.75
334	NASDAQ	ONCY	Wed, Mar 8, 2017	3.18	3.71	3.16	3.56
333	NASDAQ	ONCY	Tue, Mar 7, 2017	3.31	3.61	3.04	3.17
332	NASDAQ	ONCY	Mon, Mar 6, 2017	4.07	4.20	3.77	3.79
331	NASDAQ	ONCY	Fri, Mar 3, 2017	3.08	3.93	3.08	3.93
330	NASDAQ	ONCY	Thu, Mar 2, 2017	2.75	3.21	2.57	3.21
329	NASDAQ	ONCY	Wed, Mar 1, 2017	2.58	2.71	2.54	2.55
328	NASDAQ	ONCY	Tue, Feb 28, 2017	2.60	2.73	2.60	2.63
327	NASDAQ	ONCY	Mon, Feb 27, 2017	2.56	2.77	2.51	2.73
326	NASDAQ	ONCY	Fri, Feb 24, 2017	2.92	2.92	2.56	2.76
325	NASDAQ	ONCY	Thu, Feb 23, 2017	2.78	2.87	2.74	2.76
324	NASDAQ	ONCY	Wed, Feb 22, 2017	2.75	2.91	2.72	2.91
323	NASDAQ	ONCY	Tue, Feb 21, 2017	2.66	2.76	2.66	2.73
322	NASDAQ	ONCY	Fri, Feb 17, 2017	2.47	2.70	2.47	2.66
321	NASDAQ	ONCY	Thu, Feb 16, 2017	2.60	2.67	2.51	2.51
320	NASDAQ	ONCY	Wed, Feb 15, 2017	2.25	2.61	2.17	2.58
319	NASDAQ	ONCY	Tue, Feb 14, 2017	2.75	2.83	2.24	2.24
318	NASDAQ	ONCY	Mon, Feb 13, 2017	2.19	2.66	2.19	2.60
317	NASDAQ	ONCY	Fri, Feb 10, 2017	1.98	2.20	1.98	2.09
316	NASDAQ	ONCY	Thu, Feb 9, 2017	1.86	2.09	1.86	2.00
315	NASDAQ	ONCY	Wed, Feb 8, 2017	1.98	2.01	1.85	1.98
314	NASDAQ	ONCY	Tue, Feb 7, 2017	2.04	2.04	1.91	2.00
313	NASDAQ	ONCY	Mon, Feb 6, 2017	1.99	2.06	1.90	2.00
312	NASDAQ	ONCY	Fri, Feb 3, 2017	1.87	1.99	1.87	1.99
311	NASDAQ	ONCY	Thu, Feb 2, 2017	1.98	1.99	1.95	1.95
310	NASDAQ	ONCY	Wed, Feb 1, 2017	1.95	1.98	1.87	1.98
309	NASDAQ	ONCY	Tue, Jan 31, 2017	2.00	2.00	1.85	1.99
308	NASDAQ	ONCY	Mon, Jan 30, 2017	2.00	2.04	1.91	1.91
307	NASDAQ	ONCY	Fri, Jan 27, 2017	1.90	2.00	1.79	2.00
306	NASDAQ	ONCY	Thu, Jan 26, 2017	1.93	2.01	1.87	1.99
305	NASDAQ	ONCY	Wed, Jan 25, 2017	1.89	2.05	1.89	2.00
304	NASDAQ	ONCY	Tue, Jan 24, 2017	1.99	2.07	1.86	1.97
303	NASDAQ	ONCY	Mon, Jan 23, 2017	2.04	2.09	2.00	2.00
302	NASDAQ	ONCY	Fri, Jan 20, 2017	2.01	2.08	2.00	2.08
301	NASDAQ	ONCY	Thu, Jan 19, 2017	1.87	2.05	1.87	2.05
300	NASDAQ	ONCY	Wed, Jan 18, 2017	2.08	2.10	1.96	2.06
299	NASDAQ	ONCY	Tue, Jan 17, 2017	2.09	2.16	1.95	1.96
298	NASDAQ	ONCY	Fri, Jan 13, 2017	2.08	2.12	2.02	2.11
297	NASDAQ	ONCY	Thu, Jan 12, 2017	2.00	2.15	1.99	2.04
296	NASDAQ	ONCY	Wed, Jan 11, 2017	2.08	2.16	2.01	2.14
295	NASDAQ	ONCY	Tue, Jan 10, 2017	2.07	2.14	1.99	2.07
294	NASDAQ	ONCY	Mon, Jan 9, 2017	2.06	2.12	1.98	2.07
293	NASDAQ	ONCY	Fri, Jan 6, 2017	1.99	2.10	1.99	2.03
292	NASDAQ	ONCY	Thu, Jan 5, 2017	2.14	2.14	2.00	2.10
291	NASDAQ	ONCY	Wed, Jan 4, 2017	1.98	2.16	1.98	2.16
290	NASDAQ	ONCY	Tue, Jan 3, 2017	1.79	2.13	1.79	2.13
289	NASDAQ	ONCY	Fri, Dec 30, 2016	1.79	2.12	1.79	1.97
288	NASDAQ	ONCY	Thu, Dec 29, 2016	1.94	2.00	1.81	1.90
287	NASDAQ	ONCY	Wed, Dec 28, 2016	1.87	2.09	1.87	2.00
286	NASDAQ	ONCY	Tue, Dec 27, 2016	2.04	2.08	1.93	2.08
285	NASDAQ	ONCY	Fri, Dec 23, 2016	2.08	2.09	1.96	2.08
284	NASDAQ	ONCY	Thu, Dec 22, 2016	2.02	2.15	1.92	2.02
283	NASDAQ	ONCY	Wed, Dec 21, 2016	2.11	2.11	1.97	2.07
282	NASDAQ	ONCY	Tue, Dec 20, 2016	1.74	2.10	1.74	2.04
281	NASDAQ	ONCY	Mon, Dec 19, 2016	1.72	1.91	1.69	1.79
280	NASDAQ	ONCY	Fri, Dec 16, 2016	1.77	1.93	1.71	1.88
279	NASDAQ	ONCY	Thu, Dec 15, 2016	1.98	2.00	1.81	1.84
278	NASDAQ	ONCY	Wed, Dec 14, 2016	1.92	2.41	1.90	2.15
277	NASDAQ	ONCY	Tue, Dec 13, 2016	1.62	1.81	1.62	1.78
276	NASDAQ	ONCY	Mon, Dec 12, 2016	1.67	1.67	1.55	1.62
275	NASDAQ	ONCY	Fri, Dec 9, 2016	1.61	1.68	1.61	1.63
274	NASDAQ	ONCY	Thu, Dec 8, 2016	1.60	1.63	1.49	1.60
273	NASDAQ	ONCY	Wed, Dec 7, 2016	1.66	1.66	1.53	1.59
272	NASDAQ	ONCY	Tue, Dec 6, 2016	1.55	1.70	1.42	1.62
271	NASDAQ	ONCY	Mon, Dec 5, 2016	1.48	1.52	1.41	1.52
270	NASDAQ	ONCY	Fri, Dec 2, 2016	1.37	1.58	1.37	1.46
269	NASDAQ	ONCY	Thu, Dec 1, 2016	1.61	1.61	1.39	1.59
268	NASDAQ	ONCY	Wed, Nov 30, 2016	1.47	1.66	1.43	1.47
267	NASDAQ	ONCY	Tue, Nov 29, 2016	1.66	1.71	1.47	1.59
266	NASDAQ	ONCY	Mon, Nov 28, 2016	1.60	1.68	1.57	1.66
265	NASDAQ	ONCY	Fri, Nov 25, 2016	1.52	1.61	1.49	1.61
264	NASDAQ	ONCY	Wed, Nov 23, 2016	1.63	1.71	1.50	1.60
263	NASDAQ	ONCY	Tue, Nov 22, 2016	1.68	1.74	1.55	1.71
262	NASDAQ	ONCY	Mon, Nov 21, 2016	1.67	1.92	1.64	1.78
261	NASDAQ	ONCY	Fri, Nov 18, 2016	1.91	1.99	1.74	1.88
260	NASDAQ	ONCY	Thu, Nov 17, 2016	1.76	2.00	1.76	1.95
259	NASDAQ	ONCY	Wed, Nov 16, 2016	1.85	2.10	1.81	1.93
258	NASDAQ	ONCY	Tue, Nov 15, 2016	2.03	2.13	1.90	2.10
257	NASDAQ	ONCY	Mon, Nov 14, 2016	1.85	2.09	1.72	2.09
256	NASDAQ	ONCY	Fri, Nov 11, 2016	1.70	1.98	1.70	1.90
255	NASDAQ	ONCY	Thu, Nov 10, 2016	1.76	1.91	1.64	1.80
254	NASDAQ	ONCY	Wed, Nov 9, 2016	1.76	1.89	1.71	1.82
253	NASDAQ	ONCY	Tue, Nov 8, 2016	1.72	1.83	1.58	1.77
252	NASDAQ	ONCY	Mon, Nov 7, 2016	1.93	1.93	1.55	1.72
251	NASDAQ	ONCY	Fri, Nov 4, 2016	1.99	2.04	1.83	1.90
250	NASDAQ	ONCY	Thu, Nov 3, 2016	1.43	2.00	1.43	1.90
249	NASDAQ	ONCY	Wed, Nov 2, 2016	1.90	2.14	1.90	2.00
248	NASDAQ	ONCY	Tue, Nov 1, 2016	2.18	2.18	2.07	2.17
247	NASDAQ	ONCY	Mon, Oct 31, 2016	2.11	2.15	2.03	2.15
246	NASDAQ	ONCY	Fri, Oct 28, 2016	2.13	2.25	2.09	2.21
245	NASDAQ	ONCY	Thu, Oct 27, 2016	2.09	2.21	2.09	2.21
244	NASDAQ	ONCY	Wed, Oct 26, 2016	2.19	2.28	2.11	2.11
243	NASDAQ	ONCY	Tue, Oct 25, 2016	2.21	2.26	2.14	2.19
242	NASDAQ	ONCY	Mon, Oct 24, 2016	2.11	2.32	2.11	2.30
241	NASDAQ	ONCY	Fri, Oct 21, 2016	2.38	2.40	2.26	2.33
240	NASDAQ	ONCY	Thu, Oct 20, 2016	2.10	2.50	1.87	2.32
239	NASDAQ	ONCY	Wed, Oct 19, 2016	2.18	2.33	2.15	2.33
238	NASDAQ	ONCY	Tue, Oct 18, 2016	2.38	2.46	2.22	2.36
237	NASDAQ	ONCY	Mon, Oct 17, 2016	2.21	2.37	2.19	2.37
236	NASDAQ	ONCY	Fri, Oct 14, 2016	2.07	2.26	2.07	2.19
235	NASDAQ	ONCY	Thu, Oct 13, 2016	2.14	2.23	2.14	2.22
234	NASDAQ	ONCY	Wed, Oct 12, 2016	2.22	2.26	2.10	2.10
233	NASDAQ	ONCY	Tue, Oct 11, 2016	2.21	2.35	2.20	2.33
232	NASDAQ	ONCY	Mon, Oct 10, 2016	2.11	2.38	2.11	2.38
231	NASDAQ	ONCY	Fri, Oct 7, 2016	2.18	2.31	2.16	2.27
230	NASDAQ	ONCY	Thu, Oct 6, 2016	2.35	2.35	2.18	2.32
229	NASDAQ	ONCY	Wed, Oct 5, 2016	2.21	2.29	2.17	2.28
228	NASDAQ	ONCY	Tue, Oct 4, 2016	2.38	2.43	2.28	2.32
227	NASDAQ	ONCY	Mon, Oct 3, 2016	2.52	2.55	2.38	2.39
226	NASDAQ	ONCY	Fri, Sep 30, 2016	2.38	2.58	2.38	2.56
225	NASDAQ	ONCY	Thu, Sep 29, 2016	2.43	2.56	2.38	2.41
224	NASDAQ	ONCY	Wed, Sep 28, 2016	2.53	2.56	2.43	2.56
223	NASDAQ	ONCY	Tue, Sep 27, 2016	2.53	2.57	2.43	2.57
222	NASDAQ	ONCY	Mon, Sep 26, 2016	2.55	2.65	2.43	2.53
221	NASDAQ	ONCY	Fri, Sep 23, 2016	2.55	2.76	2.53	2.66
220	NASDAQ	ONCY	Thu, Sep 22, 2016	2.58	2.76	2.58	2.73
219	NASDAQ	ONCY	Wed, Sep 21, 2016	2.59	2.76	2.52	2.76
218	NASDAQ	ONCY	Tue, Sep 20, 2016	2.57	2.64	2.55	2.64
217	NASDAQ	ONCY	Mon, Sep 19, 2016	2.56	2.73	2.52	2.68
216	NASDAQ	ONCY	Fri, Sep 16, 2016	2.77	2.77	2.57	2.69
215	NASDAQ	ONCY	Thu, Sep 15, 2016	2.63	2.70	2.57	2.70
214	NASDAQ	ONCY	Wed, Sep 14, 2016	2.78	2.78	2.68	2.72
213	NASDAQ	ONCY	Tue, Sep 13, 2016	2.63	2.84	2.60	2.65
212	NASDAQ	ONCY	Mon, Sep 12, 2016	2.65	2.84	2.65	2.80
211	NASDAQ	ONCY	Fri, Sep 9, 2016	2.84	2.86	2.68	2.79
210	NASDAQ	ONCY	Thu, Sep 8, 2016	2.88	2.88	2.67	2.82
209	NASDAQ	ONCY	Wed, Sep 7, 2016	2.91	2.91	2.63	2.82
208	NASDAQ	ONCY	Tue, Sep 6, 2016	3.03	3.03	2.69	2.78
207	NASDAQ	ONCY	Fri, Sep 2, 2016	2.50	2.85	2.47	2.85
206	NASDAQ	ONCY	Thu, Sep 1, 2016	2.48	2.56	2.40	2.47
205	NASDAQ	ONCY	Wed, Aug 31, 2016	2.45	2.51	2.36	2.50
204	NASDAQ	ONCY	Tue, Aug 30, 2016	2.38	2.49	2.34	2.48
203	NASDAQ	ONCY	Mon, Aug 29, 2016	2.44	2.51	2.21	2.46
202	NASDAQ	ONCY	Fri, Aug 26, 2016	2.54	2.66	2.52	2.65
201	NASDAQ	ONCY	Thu, Aug 25, 2016	2.42	2.63	2.41	2.61
200	NASDAQ	ONCY	Wed, Aug 24, 2016	2.58	2.70	2.52	2.58
199	NASDAQ	ONCY	Tue, Aug 23, 2016	2.68	2.72	2.48	2.68
198	NASDAQ	ONCY	Mon, Aug 22, 2016	2.77	2.87	2.72	2.72
197	NASDAQ	ONCY	Fri, Aug 19, 2016	2.75	2.95	2.71	2.89
196	NASDAQ	ONCY	Thu, Aug 18, 2016	2.98	2.99	2.81	2.83
195	NASDAQ	ONCY	Wed, Aug 17, 2016	3.03	3.03	2.80	3.02
194	NASDAQ	ONCY	Tue, Aug 16, 2016	2.94	3.04	2.89	3.00
193	NASDAQ	ONCY	Mon, Aug 15, 2016	2.89	3.02	2.89	3.02
192	NASDAQ	ONCY	Fri, Aug 12, 2016	3.04	3.04	2.95	3.04
191	NASDAQ	ONCY	Thu, Aug 11, 2016	2.84	3.04	2.83	2.95
190	NASDAQ	ONCY	Wed, Aug 10, 2016	3.00	3.08	2.82	2.96
189	NASDAQ	ONCY	Tue, Aug 9, 2016	3.02	3.02	2.81	2.94
188	NASDAQ	ONCY	Mon, Aug 8, 2016	2.94	3.04	2.79	2.99
187	NASDAQ	ONCY	Fri, Aug 5, 2016	3.01	3.08	2.94	2.97
186	NASDAQ	ONCY	Thu, Aug 4, 2016	3.04	3.08	3.03	3.08
185	NASDAQ	ONCY	Wed, Aug 3, 2016	3.05	3.18	2.95	3.18
184	NASDAQ	ONCY	Tue, Aug 2, 2016	2.93	3.21	2.93	3.00
183	NASDAQ	ONCY	Mon, Aug 1, 2016	3.27	3.27	3.01	3.23
182	NASDAQ	ONCY	Fri, Jul 29, 2016	2.99	3.21	2.99	3.14
181	NASDAQ	ONCY	Thu, Jul 28, 2016	2.95	3.11	2.95	3.11
180	NASDAQ	ONCY	Wed, Jul 27, 2016	3.22	3.22	2.97	3.15
179	NASDAQ	ONCY	Tue, Jul 26, 2016	3.10	3.10	2.92	2.97
178	NASDAQ	ONCY	Mon, Jul 25, 2016	2.91	3.09	2.86	2.89
177	NASDAQ	ONCY	Fri, Jul 22, 2016	3.14	3.14	2.92	2.92
176	NASDAQ	ONCY	Thu, Jul 21, 2016	3.23	3.23	2.85	2.95
175	NASDAQ	ONCY	Wed, Jul 20, 2016	3.28	3.43	3.17	3.26
174	NASDAQ	ONCY	Tue, Jul 19, 2016	3.42	3.44	3.15	3.33
173	NASDAQ	ONCY	Mon, Jul 18, 2016	3.52	3.52	3.21	3.39
172	NASDAQ	ONCY	Fri, Jul 15, 2016	3.36	3.52	3.33	3.33
171	NASDAQ	ONCY	Thu, Jul 14, 2016	3.31	3.55	3.31	3.52
170	NASDAQ	ONCY	Wed, Jul 13, 2016	3.26	3.53	3.24	3.34
169	NASDAQ	ONCY	Tue, Jul 12, 2016	3.42	3.50	3.33	3.49
168	NASDAQ	ONCY	Mon, Jul 11, 2016	3.36	3.54	3.32	3.47
167	NASDAQ	ONCY	Fri, Jul 8, 2016	3.52	3.52	3.39	3.48
166	NASDAQ	ONCY	Thu, Jul 7, 2016	3.38	3.65	3.37	3.42
165	NASDAQ	ONCY	Wed, Jul 6, 2016	3.46	3.56	3.35	3.51
164	NASDAQ	ONCY	Tue, Jul 5, 2016	3.65	3.68	3.44	3.54
163	NASDAQ	ONCY	Fri, Jul 1, 2016	3.90	3.93	3.52	3.52
162	NASDAQ	ONCY	Thu, Jun 30, 2016	3.57	3.77	3.54	3.70
161	NASDAQ	ONCY	Wed, Jun 29, 2016	3.61	3.77	3.52	3.66
160	NASDAQ	ONCY	Tue, Jun 28, 2016	3.55	3.56	3.45	3.54
159	NASDAQ	ONCY	Mon, Jun 27, 2016	3.35	3.60	3.33	3.44
158	NASDAQ	ONCY	Fri, Jun 24, 2016	3.47	3.61	3.39	3.42
157	NASDAQ	ONCY	Thu, Jun 23, 2016	3.77	3.77	3.50	3.57
156	NASDAQ	ONCY	Wed, Jun 22, 2016	3.72	3.72	3.46	3.63
155	NASDAQ	ONCY	Tue, Jun 21, 2016	3.80	3.91	3.47	3.52
154	NASDAQ	ONCY	Mon, Jun 20, 2016	3.77	3.87	3.75	3.85
153	NASDAQ	ONCY	Fri, Jun 17, 2016	3.69	3.86	3.64	3.80
152	NASDAQ	ONCY	Thu, Jun 16, 2016	3.45	3.75	3.45	3.69
151	NASDAQ	ONCY	Wed, Jun 15, 2016	3.52	3.71	3.51	3.51
150	NASDAQ	ONCY	Tue, Jun 14, 2016	3.63	3.63	3.47	3.60
149	NASDAQ	ONCY	Mon, Jun 13, 2016	3.57	3.71	3.54	3.64
148	NASDAQ	ONCY	Fri, Jun 10, 2016	3.88	3.91	3.63	3.73
147	NASDAQ	ONCY	Thu, Jun 9, 2016	3.73	4.06	3.71	3.80
146	NASDAQ	ONCY	Wed, Jun 8, 2016	3.78	3.99	3.77	3.79
145	NASDAQ	ONCY	Tue, Jun 7, 2016	3.90	4.16	3.85	3.99
144	NASDAQ	ONCY	Mon, Jun 6, 2016	3.92	4.15	3.91	4.09
143	NASDAQ	ONCY	Fri, Jun 3, 2016	3.99	4.16	3.88	4.12
142	NASDAQ	ONCY	Thu, Jun 2, 2016	4.01	4.01	3.74	3.93
141	NASDAQ	ONCY	Wed, Jun 1, 2016	3.99	4.00	3.83	3.94
140	NASDAQ	ONCY	Tue, May 31, 2016	4.01	4.10	3.84	4.01
139	NASDAQ	ONCY	Fri, May 27, 2016	4.09	4.20	3.88	4.04
138	NASDAQ	ONCY	Thu, May 26, 2016	3.99	4.35	3.99	3.99
137	NASDAQ	ONCY	Wed, May 25, 2016	3.35	4.00	3.35	3.96
136	NASDAQ	ONCY	Tue, May 24, 2016	3.78	3.81	3.34	3.59
135	NASDAQ	ONCY	Mon, May 23, 2016	3.88	3.96	3.50	3.80
134	NASDAQ	ONCY	Fri, May 20, 2016	4.08	4.29	3.66	3.83
133	NASDAQ	ONCY	Thu, May 19, 2016	4.32	4.56	3.90	4.17
132	NASDAQ	ONCY	Wed, May 18, 2016	5.14	5.27	4.74	5.07
131	NASDAQ	ONCY	Tue, May 17, 2016	5.23	5.30	4.81	4.98
130	NASDAQ	ONCY	Mon, May 16, 2016	5.23	5.55	5.13	5.42
129	NASDAQ	ONCY	Fri, May 13, 2016	5.18	5.30	4.94	5.18
128	NASDAQ	ONCY	Thu, May 12, 2016	5.54	5.54	5.23	5.37
127	NASDAQ	ONCY	Wed, May 11, 2016	5.23	5.57	5.20	5.44
126	NASDAQ	ONCY	Tue, May 10, 2016	5.11	5.23	5.10	5.23
125	NASDAQ	ONCY	Mon, May 9, 2016	5.10	5.26	5.01	5.11
124	NASDAQ	ONCY	Fri, May 6, 2016	5.42	5.51	4.94	5.12
123	NASDAQ	ONCY	Thu, May 5, 2016	5.01	5.38	5.00	5.32
122	NASDAQ	ONCY	Wed, May 4, 2016	5.13	5.18	4.92	5.05
121	NASDAQ	ONCY	Tue, May 3, 2016	4.52	5.10	4.52	4.99
120	NASDAQ	ONCY	Mon, May 2, 2016	4.56	4.75	4.33	4.72
119	NASDAQ	ONCY	Fri, Apr 29, 2016	4.38	4.65	4.24	4.60
118	NASDAQ	ONCY	Thu, Apr 28, 2016	4.34	4.47	3.99	4.47
117	NASDAQ	ONCY	Wed, Apr 27, 2016	4.40	4.71	4.18	4.54
116	NASDAQ	ONCY	Tue, Apr 26, 2016	4.62	4.69	4.20	4.54
115	NASDAQ	ONCY	Mon, Apr 25, 2016	4.78	4.78	4.51	4.62
114	NASDAQ	ONCY	Fri, Apr 22, 2016	4.75	4.85	4.37	4.75
113	NASDAQ	ONCY	Thu, Apr 21, 2016	4.85	5.11	4.60	4.80
112	NASDAQ	ONCY	Wed, Apr 20, 2016	4.37	4.75	4.25	4.70
111	NASDAQ	ONCY	Tue, Apr 19, 2016	4.03	4.37	4.03	4.19
110	NASDAQ	ONCY	Mon, Apr 18, 2016	4.07	4.33	3.81	4.06
109	NASDAQ	ONCY	Fri, Apr 15, 2016	3.93	4.18	3.72	4.03
108	NASDAQ	ONCY	Thu, Apr 14, 2016	3.61	4.39	3.56	3.80
107	NASDAQ	ONCY	Wed, Apr 13, 2016	3.39	3.44	3.24	3.36
106	NASDAQ	ONCY	Tue, Apr 12, 2016	3.32	3.43	3.21	3.41
105	NASDAQ	ONCY	Mon, Apr 11, 2016	3.43	3.47	3.23	3.35
104	NASDAQ	ONCY	Fri, Apr 8, 2016	3.21	3.43	3.20	3.29
103	NASDAQ	ONCY	Thu, Apr 7, 2016	3.27	3.38	3.23	3.32
102	NASDAQ	ONCY	Wed, Apr 6, 2016	3.29	3.33	3.23	3.25
101	NASDAQ	ONCY	Tue, Apr 5, 2016	3.40	3.40	3.15	3.23
100	NASDAQ	ONCY	Mon, Apr 4, 2016	3.23	3.31	3.10	3.25
99	NASDAQ	ONCY	Fri, Apr 1, 2016	3.06	3.29	3.04	3.29
98	NASDAQ	ONCY	Thu, Mar 31, 2016	3.21	3.25	3.05	3.15
97	NASDAQ	ONCY	Wed, Mar 30, 2016	3.17	3.25	3.11	3.25
96	NASDAQ	ONCY	Tue, Mar 29, 2016	3.06	3.26	3.04	3.26
95	NASDAQ	ONCY	Mon, Mar 28, 2016	2.98	3.22	2.97	3.18
94	NASDAQ	ONCY	Thu, Mar 24, 2016	3.09	3.23	2.85	3.23
93	NASDAQ	ONCY	Wed, Mar 23, 2016	3.08	3.22	3.01	3.03
92	NASDAQ	ONCY	Tue, Mar 22, 2016	3.28	3.60	3.10	3.29
91	NASDAQ	ONCY	Mon, Mar 21, 2016	3.47	3.75	2.82	3.42
90	NASDAQ	ONCY	Fri, Mar 18, 2016	3.61	4.84	3.33	4.04
89	NASDAQ	ONCY	Thu, Mar 17, 2016	3.14	3.57	3.11	3.57
88	NASDAQ	ONCY	Wed, Mar 16, 2016	2.86	3.11	2.81	3.11
87	NASDAQ	ONCY	Fri, Mar 11, 2016	2.74	2.85	2.65	2.80
86	NASDAQ	ONCY	Thu, Mar 10, 2016	2.71	2.78	2.61	2.73
85	NASDAQ	ONCY	Wed, Mar 9, 2016	2.87	2.87	2.71	2.71
84	NASDAQ	ONCY	Tue, Mar 8, 2016	2.85	2.86	2.69	2.85
83	NASDAQ	ONCY	Mon, Mar 7, 2016	2.85	2.85	2.65	2.84
82	NASDAQ	ONCY	Fri, Mar 4, 2016	2.61	2.83	2.58	2.76
81	NASDAQ	ONCY	Thu, Mar 3, 2016	2.59	2.77	2.57	2.67
80	NASDAQ	ONCY	Wed, Mar 2, 2016	2.57	2.78	2.51	2.67
79	NASDAQ	ONCY	Tue, Mar 1, 2016	2.63	2.77	2.54	2.57
78	NASDAQ	ONCY	Mon, Feb 29, 2016	2.69	2.85	2.61	2.61
77	NASDAQ	ONCY	Fri, Feb 26, 2016	2.67	2.85	2.62	2.76
76	NASDAQ	ONCY	Thu, Feb 25, 2016	2.91	2.91	2.76	2.83
75	NASDAQ	ONCY	Wed, Feb 24, 2016	2.73	2.86	2.73	2.85
74	NASDAQ	ONCY	Tue, Feb 23, 2016	2.77	2.87	2.74	2.74
73	NASDAQ	ONCY	Mon, Feb 22, 2016	2.76	2.77	2.60	2.76
72	NASDAQ	ONCY	Fri, Feb 19, 2016	2.56	2.72	2.56	2.72
71	NASDAQ	ONCY	Thu, Feb 18, 2016	2.70	2.71	2.59	2.71
70	NASDAQ	ONCY	Wed, Feb 17, 2016	2.66	2.71	2.59	2.71
69	NASDAQ	ONCY	Tue, Feb 16, 2016	2.62	2.71	2.49	2.58
68	NASDAQ	ONCY	Fri, Feb 12, 2016	2.46	2.51	2.39	2.47
67	NASDAQ	ONCY	Thu, Feb 11, 2016	2.52	2.52	2.40	2.47
66	NASDAQ	ONCY	Wed, Feb 10, 2016	2.51	2.57	2.47	2.52
65	NASDAQ	ONCY	Tue, Feb 9, 2016	2.48	2.63	2.38	2.47
64	NASDAQ	ONCY	Mon, Feb 8, 2016	2.66	2.66	2.43	2.55
63	NASDAQ	ONCY	Fri, Feb 5, 2016	2.54	2.66	2.45	2.45
62	NASDAQ	ONCY	Thu, Feb 4, 2016	2.61	2.61	2.52	2.55
61	NASDAQ	ONCY	Wed, Feb 3, 2016	2.46	2.61	2.46	2.61
60	NASDAQ	ONCY	Tue, Feb 2, 2016	2.57	2.61	2.47	2.55
59	NASDAQ	ONCY	Mon, Feb 1, 2016	2.59	2.72	2.49	2.57
58	NASDAQ	ONCY	Fri, Jan 29, 2016	2.49	2.69	2.48	2.59
57	NASDAQ	ONCY	Thu, Jan 28, 2016	2.77	2.77	2.57	2.57
56	NASDAQ	ONCY	Wed, Jan 27, 2016	2.68	2.77	2.57	2.65
55	NASDAQ	ONCY	Tue, Jan 26, 2016	2.65	2.80	2.61	2.80
54	NASDAQ	ONCY	Mon, Jan 25, 2016	2.63	2.66	2.39	2.62
53	NASDAQ	ONCY	Fri, Jan 22, 2016	2.57	2.70	2.45	2.67
52	NASDAQ	ONCY	Thu, Jan 21, 2016	2.42	2.58	2.42	2.52
51	NASDAQ	ONCY	Wed, Jan 20, 2016	2.38	2.55	2.28	2.47
50	NASDAQ	ONCY	Tue, Jan 19, 2016	2.57	2.30	2.30	2.37
49	NASDAQ	ONCY	Fri, Jan 15, 2016	2.61	2.61	2.40	2.57
48	NASDAQ	ONCY	Thu, Jan 14, 2016	2.58	2.63	2.43	2.57
47	NASDAQ	ONCY	Wed, Jan 13, 2016	2.66	2.76	2.55	2.70
46	NASDAQ	ONCY	Tue, Jan 12, 2016	2.66	2.69	2.57	2.68
45	NASDAQ	ONCY	Mon, Jan 11, 2016	2.66	2.82	2.55	2.59
44	NASDAQ	ONCY	Fri, Jan 8, 2016	2.56	2.77	2.56	2.66
43	NASDAQ	ONCY	Thu, Jan 7, 2016	2.67	2.76	2.58	2.58
42	NASDAQ	ONCY	Wed, Jan 6, 2016	2.86	2.86	2.69	2.78
41	NASDAQ	ONCY	Tue, Jan 5, 2016	2.88	2.91	2.70	2.87
40	NASDAQ	ONCY	Mon, Jan 4, 2016	2.55	2.79	2.55	2.77
39	NASDAQ	ONCY	Thu, Dec 31, 2015	2.55	2.66	2.52	2.56
38	NASDAQ	ONCY	Wed, Dec 30, 2015	2.57	2.69	2.49	2.52
37	NASDAQ	ONCY	Tue, Dec 29, 2015	2.48	2.74	2.44	2.56
36	NASDAQ	ONCY	Mon, Dec 28, 2015	2.38	2.71	2.38	2.57
35	NASDAQ	ONCY	Thu, Dec 24, 2015	2.40	2.57	2.38	2.39
34	NASDAQ	ONCY	Wed, Dec 23, 2015	2.42	2.56	2.41	2.42
33	NASDAQ	ONCY	Tue, Dec 22, 2015	2.47	2.56	2.37	2.52
32	NASDAQ	ONCY	Mon, Dec 21, 2015	2.58	2.64	2.41	2.56
31	NASDAQ	ONCY	Fri, Dec 18, 2015	2.57	2.66	2.40	2.55
30	NASDAQ	ONCY	Thu, Dec 17, 2015	2.55	2.61	2.48	2.53
29	NASDAQ	ONCY	Wed, Dec 16, 2015	2.47	2.67	2.47	2.57
28	NASDAQ	ONCY	Tue, Dec 15, 2015	2.65	2.71	2.52	2.52
27	NASDAQ	ONCY	Mon, Dec 14, 2015	2.82	2.82	2.53	2.57
26	NASDAQ	ONCY	Fri, Dec 11, 2015	2.66	2.78	2.47	2.71
25	NASDAQ	ONCY	Thu, Dec 10, 2015	2.71	2.90	2.54	2.66
24	NASDAQ	ONCY	Wed, Dec 9, 2015	2.82	2.95	2.61	2.95
23	NASDAQ	ONCY	Tue, Dec 8, 2015	2.67	2.74	2.48	2.72
22	NASDAQ	ONCY	Mon, Dec 7, 2015	2.81	3.01	2.66	2.66
21	NASDAQ	ONCY	Fri, Dec 4, 2015	2.69	3.07	2.69	3.04
20	NASDAQ	ONCY	Thu, Dec 3, 2015	2.97	3.04	2.72	2.83
19	NASDAQ	ONCY	Wed, Dec 2, 2015	3.14	3.18	2.66	2.81
18	NASDAQ	ONCY	Tue, Dec 1, 2015	2.94	3.16	2.94	3.03
17	NASDAQ	ONCY	Mon, Nov 30, 2015	2.83	3.14	2.76	3.04
16	NASDAQ	ONCY	Fri, Nov 27, 2015	2.61	2.76	2.61	2.71
15	NASDAQ	ONCY	Wed, Nov 25, 2015	2.73	2.75	2.52	2.66
14	NASDAQ	ONCY	Tue, Nov 24, 2015	2.62	2.73	2.47	2.73
13	NASDAQ	ONCY	Mon, Nov 23, 2015	2.54	2.76	2.47	2.61
12	NASDAQ	ONCY	Fri, Nov 20, 2015	2.57	2.71	2.47	2.55
11	NASDAQ	ONCY	Thu, Nov 19, 2015	2.56	2.66	2.51	2.57
10	NASDAQ	ONCY	Wed, Nov 18, 2015	2.47	2.64	2.40	2.55
9	NASDAQ	ONCY	Tue, Nov 17, 2015	2.57	2.71	2.38	2.38
8	NASDAQ	ONCY	Mon, Nov 16, 2015	2.63	2.76	2.57	2.66
7	NASDAQ	ONCY	Fri, Nov 13, 2015	2.67	2.80	2.60	2.67
6	NASDAQ	ONCY	Thu, Nov 12, 2015	2.80	3.03	2.76	2.77
5	NASDAQ	ONCY	Wed, Nov 11, 2015	3.07	3.07	2.85	2.91
4	NASDAQ	ONCY	Tue, Nov 10, 2015	3.03	3.20	2.95	2.99
3	NASDAQ	ONCY	Mon, Nov 9, 2015	3.10	3.24	3.02	3.03
2	NASDAQ	ONCY	Fri, Nov 6, 2015	3.17	3.38	3.09	3.21
1	NASDAQ	ONCY	Thu, Nov 5, 2015	3.33	3.52	3.23	3.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Oncolytics Biotech Inc. - Common Shares NASDAQ:ONCY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024