Onconetix, Inc. - Common Stock (ONCO)
0.6000
-0.0200 (-3.23%)
NASDAQ · Last Trade: Mar 23rd, 2:57 PM EDT
Historical Prices For Onconetix, Inc. - Common Stock (ONCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 0.48 | 0.62 | 0.45 | 0.62 | 147,640 | 0.62 |
| 3/19/2026 | 0.54 | 0.54 | 0.45 | 0.48 | 61,856 | 0.48 |
| 3/18/2026 | 0.53 | 0.53 | 0.49 | 0.52 | 70,388 | 0.52 |
| 3/17/2026 | 0.52 | 0.53 | 0.50 | 0.52 | 74,742 | 0.52 |
| 3/16/2026 | 0.59 | 0.59 | 0.51 | 0.52 | 57,089 | 0.52 |
| 3/13/2026 | 0.58 | 0.58 | 0.53 | 0.54 | 38,689 | 0.54 |
| 3/12/2026 | 0.62 | 0.62 | 0.56 | 0.57 | 48,233 | 0.57 |
| 3/11/2026 | 0.59 | 0.64 | 0.59 | 0.63 | 124,750 | 0.63 |
| 3/10/2026 | 0.56 | 0.58 | 0.51 | 0.58 | 121,522 | 0.58 |
| 3/09/2026 | 0.47 | 0.53 | 0.44 | 0.53 | 194,567 | 0.53 |
| 3/06/2026 | 0.57 | 0.57 | 0.47 | 0.49 | 298,800 | 0.49 |
| 3/05/2026 | 0.66 | 0.67 | 0.53 | 0.57 | 545,158 | 0.57 |
| 3/04/2026 | 0.75 | 0.80 | 0.63 | 0.67 | 1,481,071 | 0.67 |
| 3/03/2026 | 0.65 | 0.95 | 0.64 | 0.72 | 4,351,333 | 0.72 |
| 3/02/2026 | 0.66 | 0.66 | 0.64 | 0.65 | 58,584 | 0.65 |
| 2/27/2026 | 0.66 | 0.69 | 0.66 | 0.67 | 38,694 | 0.67 |
| 2/26/2026 | 0.66 | 0.68 | 0.63 | 0.66 | 76,287 | 0.66 |
| 2/25/2026 | 0.70 | 0.70 | 0.63 | 0.66 | 112,301 | 0.66 |
| 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 |