Onconetix, Inc. - Common Stock (ONCO)
0.6430
-0.0540 (-7.75%)
NASDAQ · Last Trade: Feb 25th, 11:28 AM EST
Historical Prices For Onconetix, Inc. - Common Stock (ONCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/24/2026 | 0.66 | 0.70 | 0.62 | 0.70 | 77,848 | 0.70 |
| 2/23/2026 | 0.75 | 0.75 | 0.64 | 0.66 | 83,336 | 0.66 |
| 2/20/2026 | 0.71 | 0.76 | 0.68 | 0.76 | 116,400 | 0.76 |
| 2/19/2026 | 0.76 | 0.78 | 0.67 | 0.72 | 149,458 | 0.72 |
| 2/18/2026 | 0.78 | 0.84 | 0.69 | 0.76 | 439,908 | 0.76 |
| 2/17/2026 | 0.87 | 0.87 | 0.62 | 0.78 | 279,779 | 0.78 |
| 2/13/2026 | 1.05 | 1.05 | 0.74 | 0.77 | 852,866 | 0.77 |
| 2/12/2026 | 1.25 | 1.36 | 1.06 | 1.06 | 5,944,643 | 1.06 |
| 2/11/2026 | 1.46 | 1.86 | 1.42 | 1.85 | 327,954 | 1.85 |
| 2/10/2026 | 1.23 | 1.52 | 1.23 | 1.51 | 84,436 | 1.51 |
| 2/09/2026 | 1.23 | 1.32 | 1.17 | 1.19 | 104,043 | 1.19 |
| 2/06/2026 | 1.25 | 1.31 | 1.16 | 1.17 | 74,798 | 1.17 |
| 2/05/2026 | 1.37 | 1.37 | 1.15 | 1.22 | 95,958 | 1.22 |
| 2/04/2026 | 1.56 | 1.57 | 1.33 | 1.35 | 41,255 | 1.35 |
| 2/03/2026 | 1.37 | 1.50 | 1.36 | 1.48 | 65,900 | 1.48 |
| 2/02/2026 | 1.42 | 1.42 | 1.34 | 1.41 | 27,057 | 1.41 |
| 1/30/2026 | 1.52 | 1.52 | 1.31 | 1.42 | 56,727 | 1.42 |
| 1/29/2026 | 1.47 | 1.51 | 1.46 | 1.49 | 14,809 | 1.49 |
| 1/28/2026 | 1.55 | 1.55 | 1.49 | 1.50 | 20,849 | 1.50 |
| 1/27/2026 | 1.47 | 1.61 | 1.45 | 1.52 | 37,698 | 1.52 |
| 1/26/2026 | 1.65 | 1.65 | 1.42 | 1.45 | 91,756 | 1.45 |
| 1/23/2026 | 1.64 | 1.65 | 1.54 | 1.58 | 74,373 | 1.58 |
| 1/22/2026 | 1.73 | 1.76 | 1.51 | 1.63 | 1,107,383 | 1.63 |
| 1/21/2026 | 1.75 | 1.78 | 1.59 | 1.60 | 34,300 | 1.60 |
| 1/20/2026 | 1.56 | 2.30 | 1.56 | 1.75 | 824,633 | 1.75 |
| 1/16/2026 | 1.60 | 1.67 | 1.47 | 1.63 | 14,662 | 1.63 |
| 1/15/2026 | 1.59 | 1.62 | 1.50 | 1.61 | 23,251 | 1.61 |
| 1/14/2026 | 1.50 | 1.60 | 1.48 | 1.59 | 23,325 | 1.59 |
| 1/13/2026 | 1.57 | 1.59 | 1.48 | 1.48 | 33,840 | 1.48 |
| 1/12/2026 | 1.70 | 1.70 | 1.54 | 1.60 | 56,663 | 1.60 |
| 1/09/2026 | 1.75 | 1.75 | 1.59 | 1.72 | 104,613 | 1.72 |
| 1/08/2026 | 1.83 | 1.83 | 1.69 | 1.72 | 73,312 | 1.72 |
| 1/07/2026 | 1.86 | 1.87 | 1.75 | 1.82 | 70,072 | 1.82 |
| 1/06/2026 | 1.66 | 1.88 | 1.66 | 1.75 | 22,067 | 1.75 |
| 1/05/2026 | 1.60 | 1.67 | 1.52 | 1.66 | 48,162 | 1.66 |
| 1/02/2026 | 1.60 | 1.71 | 1.60 | 1.61 | 27,701 | 1.61 |
| 12/31/2025 | 1.46 | 1.70 | 1.41 | 1.56 | 148,273 | 1.56 |
| 12/30/2025 | 1.44 | 1.50 | 1.41 | 1.43 | 37,287 | 1.43 |
| 12/29/2025 | 1.49 | 1.49 | 1.37 | 1.44 | 41,991 | 1.44 |
| 12/26/2025 | 1.52 | 1.52 | 1.42 | 1.43 | 28,906 | 1.43 |
| 12/24/2025 | 1.65 | 1.66 | 1.50 | 1.52 | 58,031 | 1.52 |
| 12/23/2025 | 1.60 | 1.60 | 1.56 | 1.58 | 22,210 | 1.58 |
| 12/22/2025 | 1.79 | 1.79 | 1.53 | 1.60 | 99,047 | 1.60 |
| 12/19/2025 | 1.81 | 1.91 | 1.77 | 1.77 | 35,481 | 1.77 |
| 12/18/2025 | 1.89 | 2.05 | 1.84 | 1.84 | 123,332 | 1.84 |
| 12/17/2025 | 1.98 | 2.13 | 1.88 | 1.91 | 67,518 | 1.91 |
| 12/16/2025 | 1.98 | 1.99 | 1.90 | 1.94 | 34,580 | 1.94 |
| 12/15/2025 | 2.37 | 2.37 | 1.90 | 1.97 | 47,533 | 1.97 |
| 12/12/2025 | 2.40 | 2.40 | 2.29 | 2.30 | 46,885 | 2.30 |
| 12/11/2025 | 2.73 | 2.82 | 2.30 | 2.31 | 102,058 | 2.31 |
| 12/10/2025 | 2.94 | 3.22 | 2.73 | 2.80 | 83,291 | 2.80 |
| 12/09/2025 | 2.89 | 2.98 | 2.74 | 2.77 | 10,249 | 2.77 |
| 12/08/2025 | 2.65 | 2.94 | 2.53 | 2.80 | 27,315 | 2.80 |
| 12/05/2025 | 2.98 | 2.99 | 2.58 | 2.58 | 25,423 | 2.58 |
| 12/04/2025 | 3.02 | 3.15 | 2.92 | 2.95 | 37,815 | 2.95 |
| 12/03/2025 | 2.51 | 2.99 | 2.44 | 2.99 | 104,301 | 2.99 |
| 12/02/2025 | 2.63 | 2.63 | 2.47 | 2.57 | 19,980 | 2.57 |
| 12/01/2025 | 2.77 | 2.77 | 2.60 | 2.64 | 20,670 | 2.64 |
| 11/28/2025 | 2.37 | 2.78 | 2.34 | 2.78 | 89,225 | 2.78 |
| 11/26/2025 | 2.25 | 2.39 | 2.15 | 2.33 | 32,078 | 2.33 |
| 11/25/2025 | 2.33 | 2.33 | 2.18 | 2.25 | 16,865 | 2.25 |