Onconetix, Inc. - Common Stock (ONCO)

Last Price6.9500

Change+6.4000 (1163.64%)

NASDAQ · Last Trade: Nov 6th, 4:30 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Onconetix, Inc. - Common Stock (ONCO)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	0.63	0.64	0.54	0.55	1,096,890	5.49
11/04/2026	0.55	0.67	0.55	0.66	1,084,810	6.58
11/03/2026	0.54	0.57	0.52	0.57	638,523	5.69
11/02/2026	0.54	0.56	0.50	0.54	645,438	5.43
10/30/2026	0.54	0.58	0.52	0.56	1,190,005	5.61
10/29/2026	0.62	0.65	0.55	0.59	6,844,316	5.86
10/28/2026	0.51	0.68	0.48	0.60	45,140,055	5.98
10/27/2026	0.35	0.48	0.34	0.47	2,411,531	4.75
10/26/2026	0.41	0.43	0.39	0.40	827,073	3.99
10/23/2026	0.43	0.43	0.40	0.42	572,992	4.18
10/22/2026	0.46	0.46	0.40	0.41	526,564	4.07
10/21/2026	0.43	0.46	0.41	0.44	688,498	4.35
10/20/2026	0.43	0.43	0.38	0.41	334,171	4.06
10/19/2026	0.48	0.50	0.42	0.43	368,456	4.30
10/16/2026	0.52	0.53	0.46	0.48	637,366	4.79
10/15/2026	0.54	0.55	0.53	0.55	160,112	5.48
10/14/2026	0.56	0.58	0.54	0.55	250,930	5.48
10/13/2026	0.55	0.58	0.54	0.56	327,538	5.55
10/12/2026	0.59	0.60	0.56	0.59	786,684	5.90
10/09/2026	0.64	0.64	0.60	0.62	1,069,082	6.20
10/08/2026	0.62	0.86	0.60	0.65	46,807,664	6.54
10/07/2026	0.66	0.66	0.58	0.60	609,242	5.97
10/06/2026	0.67	0.69	0.62	0.66	522,290	6.61
10/05/2026	0.72	0.73	0.67	0.67	509,566	6.73
10/02/2026	0.74	0.75	0.71	0.73	409,398	7.34
10/01/2026	0.78	0.78	0.70	0.74	883,505	7.44
9/30/2026	0.76	0.87	0.75	0.78	910,830	7.82
9/29/2026	1.05	1.07	0.72	0.82	5,469,148	8.20
9/28/2026	1.19	1.36	1.05	1.11	22,528,819	11.10
9/25/2026	1.12	1.42	1.00	1.03	47,785,404	10.30
9/24/2026	0.83	0.92	0.78	0.91	5,660,488	9.11
9/23/2026	0.66	1.15	0.66	0.91	31,909,363	9.10
9/22/2026	0.64	0.70	0.64	0.68	145,210	6.83
9/21/2026	0.64	0.67	0.63	0.65	133,879	6.55
9/18/2026	0.67	0.68	0.64	0.64	171,642	6.39
9/17/2026	0.66	0.67	0.65	0.66	102,936	6.63
9/16/2026	0.64	0.69	0.64	0.66	125,901	6.63
9/15/2026	0.65	0.68	0.59	0.65	612,401	6.45
9/14/2026	0.76	0.78	0.64	0.64	552,619	6.37
9/11/2026	0.79	0.79	0.74	0.76	166,420	7.56
9/10/2026	0.82	0.84	0.77	0.78	172,908	7.82
9/09/2026	0.83	0.83	0.80	0.81	263,947	8.13
9/08/2026	0.86	0.95	0.82	0.84	1,261,771	8.40
9/04/2026	0.74	1.05	0.71	1.02	6,663,311	10.20
9/03/2026	0.68	0.74	0.66	0.74	289,126	7.39
9/02/2026	0.62	0.70	0.62	0.67	98,323	6.74
9/01/2026	0.62	0.69	0.62	0.65	126,964	6.53
8/31/2026	0.60	0.64	0.59	0.63	153,656	6.27
8/28/2026	0.63	0.64	0.61	0.61	91,476	6.12
8/27/2026	0.65	0.65	0.63	0.63	101,215	6.32
8/26/2026	0.64	0.66	0.64	0.64	78,230	6.41
8/25/2026	0.64	0.66	0.64	0.64	105,493	6.43
8/24/2026	0.65	0.66	0.63	0.66	353,513	6.56
8/21/2026	0.65	0.67	0.62	0.65	225,615	6.50
8/20/2026	0.69	0.71	0.66	0.67	231,095	6.67
8/19/2026	0.75	0.75	0.70	0.71	314,897	7.11
8/18/2026	0.76	0.80	0.71	0.75	737,522	7.50
8/17/2026	0.81	0.81	0.74	0.76	156,701	7.58
8/14/2026	0.88	0.88	0.81	0.81	236,760	8.11
8/13/2026	0.91	0.93	0.88	0.88	44,464	8.82
8/12/2026	0.95	0.95	0.87	0.89	202,809	8.92
8/11/2026	0.90	0.99	0.87	0.97	158,681	9.68
8/10/2026	0.89	0.93	0.89	0.90	41,870	8.97
8/07/2026	0.90	0.91	0.85	0.89	104,877	8.92