Onconetix, Inc. - Common Stock (ONCO)
3.3700
+0.0200 (0.60%)
NASDAQ · Last Trade: Oct 24th, 11:07 AM EDT
Historical Prices For Onconetix, Inc. - Common Stock (ONCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.52 | 3.52 | 3.31 | 3.35 | 10,083 | 3.35 |
| 10/22/2025 | 3.68 | 3.68 | 3.39 | 3.43 | 37,788 | 3.43 |
| 10/21/2025 | 3.36 | 3.71 | 3.35 | 3.65 | 55,857 | 3.65 |
| 10/20/2025 | 3.38 | 3.44 | 3.25 | 3.43 | 5,441 | 3.43 |
| 10/17/2025 | 3.36 | 3.43 | 3.28 | 3.38 | 15,995 | 3.38 |
| 10/16/2025 | 3.55 | 3.62 | 3.42 | 3.47 | 36,242 | 3.47 |
| 10/15/2025 | 3.71 | 3.71 | 3.51 | 3.56 | 17,864 | 3.56 |
| 10/14/2025 | 3.65 | 3.71 | 3.53 | 3.71 | 19,448 | 3.71 |
| 10/13/2025 | 3.65 | 3.72 | 3.51 | 3.68 | 24,463 | 3.68 |
| 10/10/2025 | 4.10 | 4.14 | 3.58 | 3.65 | 146,915 | 3.65 |
| 10/09/2025 | 3.71 | 4.19 | 3.62 | 4.12 | 286,882 | 4.12 |
| 10/08/2025 | 3.37 | 3.90 | 3.28 | 3.82 | 260,380 | 3.82 |
| 10/07/2025 | 3.08 | 3.45 | 3.08 | 3.37 | 236,387 | 3.37 |
| 10/06/2025 | 3.12 | 3.12 | 3.02 | 3.07 | 24,617 | 3.07 |
| 10/03/2025 | 3.10 | 3.24 | 3.01 | 3.12 | 23,921 | 3.12 |
| 10/02/2025 | 3.00 | 3.15 | 2.96 | 3.15 | 42,409 | 3.15 |
| 10/01/2025 | 3.06 | 3.19 | 2.94 | 2.96 | 75,638 | 2.96 |
| 9/30/2025 | 3.25 | 3.25 | 2.94 | 3.11 | 69,037 | 3.11 |
| 9/29/2025 | 3.33 | 3.43 | 3.02 | 3.21 | 159,671 | 3.21 |
| 9/26/2025 | 2.88 | 3.40 | 2.88 | 3.39 | 1,381,644 | 3.39 |
| 9/25/2025 | 3.10 | 3.35 | 3.05 | 3.19 | 80,163 | 3.19 |
| 9/24/2025 | 2.94 | 3.23 | 2.92 | 3.17 | 113,748 | 3.17 |
| 9/23/2025 | 2.99 | 3.11 | 2.97 | 2.99 | 89,169 | 2.99 |
| 9/22/2025 | 3.39 | 3.70 | 2.45 | 3.06 | 2,572,550 | 3.06 |
| 9/19/2025 | 3.01 | 3.15 | 2.97 | 2.97 | 55,372 | 2.97 |
| 9/18/2025 | 3.14 | 3.14 | 3.00 | 3.00 | 34,068 | 3.00 |
| 9/17/2025 | 3.22 | 3.22 | 3.11 | 3.15 | 24,222 | 3.15 |
| 9/16/2025 | 3.08 | 3.32 | 3.07 | 3.27 | 86,105 | 3.27 |
| 9/15/2025 | 3.05 | 3.13 | 3.00 | 3.10 | 18,563 | 3.10 |
| 9/12/2025 | 3.05 | 3.12 | 3.03 | 3.05 | 25,323 | 3.05 |
| 9/11/2025 | 2.78 | 3.17 | 2.78 | 3.13 | 139,803 | 3.13 |
| 9/10/2025 | 2.77 | 2.88 | 2.73 | 2.75 | 34,428 | 2.75 |
| 9/09/2025 | 2.70 | 2.79 | 2.69 | 2.78 | 41,034 | 2.78 |
| 9/08/2025 | 2.80 | 2.80 | 2.64 | 2.68 | 51,681 | 2.68 |
| 9/05/2025 | 2.83 | 2.90 | 2.73 | 2.78 | 11,756 | 2.78 |
| 9/04/2025 | 2.99 | 3.04 | 2.82 | 2.87 | 45,653 | 2.87 |
| 9/03/2025 | 2.90 | 2.97 | 2.82 | 2.94 | 35,129 | 2.94 |
| 9/02/2025 | 2.90 | 2.98 | 2.83 | 2.93 | 17,043 | 2.93 |
| 8/29/2025 | 2.96 | 3.01 | 2.93 | 2.93 | 19,999 | 2.93 |
| 8/28/2025 | 2.95 | 3.02 | 2.95 | 3.00 | 14,703 | 3.00 |
| 8/27/2025 | 3.11 | 3.11 | 2.94 | 2.94 | 44,555 | 2.94 |
| 8/26/2025 | 3.01 | 3.20 | 2.99 | 3.09 | 50,527 | 3.09 |
| 8/25/2025 | 2.97 | 3.06 | 2.91 | 3.02 | 29,165 | 3.02 |
| 8/22/2025 | 2.82 | 3.04 | 2.81 | 2.97 | 91,503 | 2.97 |
| 8/21/2025 | 2.67 | 3.03 | 2.62 | 2.81 | 107,889 | 2.81 |
| 8/20/2025 | 2.77 | 2.85 | 2.65 | 2.73 | 42,885 | 2.73 |
| 8/19/2025 | 2.96 | 2.99 | 2.76 | 2.77 | 59,078 | 2.77 |
| 8/18/2025 | 2.91 | 3.07 | 2.85 | 2.95 | 52,820 | 2.95 |
| 8/15/2025 | 3.05 | 3.13 | 2.86 | 2.93 | 70,253 | 2.93 |
| 8/14/2025 | 3.05 | 3.21 | 3.03 | 3.09 | 147,092 | 3.09 |
| 8/13/2025 | 2.92 | 3.20 | 2.91 | 3.10 | 131,534 | 3.10 |
| 8/12/2025 | 2.86 | 2.98 | 2.77 | 2.96 | 68,918 | 2.96 |
| 8/11/2025 | 2.72 | 2.93 | 2.68 | 2.84 | 95,140 | 2.84 |
| 8/08/2025 | 2.84 | 2.88 | 2.71 | 2.84 | 604,874 | 2.84 |
| 8/07/2025 | 2.86 | 2.89 | 2.61 | 2.67 | 146,689 | 2.67 |
| 8/06/2025 | 3.05 | 3.06 | 2.85 | 2.94 | 198,354 | 2.94 |
| 8/05/2025 | 3.13 | 3.23 | 3.00 | 3.03 | 137,136 | 3.03 |
| 8/04/2025 | 3.26 | 3.42 | 3.16 | 3.17 | 266,549 | 3.17 |
| 8/01/2025 | 3.43 | 3.46 | 3.16 | 3.45 | 387,482 | 3.45 |
| 7/31/2025 | 4.04 | 4.59 | 3.49 | 3.56 | 26,061,272 | 3.56 |
| 7/30/2025 | 3.58 | 3.65 | 3.08 | 3.21 | 244,237 | 3.21 |
| 7/29/2025 | 3.67 | 3.84 | 3.56 | 3.62 | 138,267 | 3.62 |
| 7/28/2025 | 3.92 | 3.92 | 3.62 | 3.71 | 392,075 | 3.71 |
| 7/25/2025 | 3.59 | 4.27 | 3.52 | 4.15 | 1,169,693 | 4.15 |
| 7/24/2025 | 3.69 | 3.70 | 3.55 | 3.61 | 97,874 | 3.61 |