ONCO Historical Prices
Onconetix, Inc. Common Stock · daily open, high, low, close & volume
Trading days
249
Period high
161.00
Period low
0.3423
Period change
-94.87%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.68 | 7.82 | 5.62 | 6.95 | +1165.94% | 763,043 |
| Nov 5, 2026 | 0.6350 | 0.6400 | 0.5446 | 0.5490 | -16.60% | 1,106,456 |
| Nov 4, 2026 | 0.5508 | 0.6688 | 0.5508 | 0.6583 | +15.69% | 1,087,701 |
| Nov 3, 2026 | 0.5426 | 0.5695 | 0.5150 | 0.5690 | +4.83% | 644,357 |
| Nov 2, 2026 | 0.5375 | 0.5626 | 0.5012 | 0.5428 | -3.24% | 660,253 |
| Oct 30, 2026 | 0.5430 | 0.5849 | 0.5211 | 0.5610 | -4.27% | 1,190,005 |
| Oct 29, 2026 | 0.6225 | 0.6470 | 0.5512 | 0.5860 | -1.99% | 6,910,976 |
| Oct 28, 2026 | 0.5080 | 0.6784 | 0.4805 | 0.5979 | +25.98% | 45,129,542 |
| Oct 27, 2026 | 0.3501 | 0.4806 | 0.3423 | 0.4746 | +18.92% | 2,515,473 |
| Oct 26, 2026 | 0.4102 | 0.4307 | 0.3930 | 0.3991 | -4.52% | 829,935 |
| Oct 23, 2026 | 0.4270 | 0.4295 | 0.4002 | 0.4180 | +2.75% | 572,992 |
| Oct 22, 2026 | 0.4550 | 0.4550 | 0.4000 | 0.4068 | -6.53% | 554,722 |
| Oct 21, 2026 | 0.4300 | 0.4630 | 0.4116 | 0.4352 | +7.09% | 689,247 |
| Oct 20, 2026 | 0.4285 | 0.4288 | 0.3801 | 0.4064 | -5.55% | 334,571 |
| Oct 19, 2026 | 0.4825 | 0.4957 | 0.4221 | 0.4303 | -10.13% | 366,931 |
| Oct 16, 2026 | 0.5218 | 0.5299 | 0.4625 | 0.4788 | -12.63% | 637,366 |
| Oct 15, 2026 | 0.5400 | 0.5539 | 0.5331 | 0.5480 | -0.02% | 160,115 |
| Oct 14, 2026 | 0.5570 | 0.5821 | 0.5402 | 0.5481 | -1.24% | 252,733 |
| Oct 13, 2026 | 0.5520 | 0.5800 | 0.5350 | 0.5550 | -6.00% | 327,973 |
| Oct 12, 2026 | 0.5910 | 0.6007 | 0.5600 | 0.5904 | -4.77% | 789,450 |
| Oct 9, 2026 | 0.6423 | 0.6449 | 0.6005 | 0.6200 | -5.24% | 1,069,082 |
| Oct 8, 2026 | 0.6196 | 0.8571 | 0.6000 | 0.6543 | +9.56% | 46,898,556 |
| Oct 7, 2026 | 0.6600 | 0.6600 | 0.5800 | 0.5972 | -9.67% | 610,055 |
| Oct 6, 2026 | 0.6735 | 0.6861 | 0.6230 | 0.6611 | -1.77% | 523,257 |
| Oct 5, 2026 | 0.7201 | 0.7299 | 0.6700 | 0.6730 | -8.27% | 509,785 |
| Oct 2, 2026 | 0.7376 | 0.7500 | 0.7130 | 0.7337 | -1.40% | 409,398 |
| Oct 1, 2026 | 0.7800 | 0.7800 | 0.7044 | 0.7441 | -4.88% | 884,075 |
| Sep 30, 2026 | 0.7580 | 0.8699 | 0.7500 | 0.7823 | -4.60% | 914,526 |
| Sep 29, 2026 | 1.05 | 1.07 | 0.7200 | 0.8200 | -26.13% | 5,472,647 |
| Sep 28, 2026 | 1.19 | 1.36 | 1.05 | 1.11 | +7.77% | 22,566,233 |
| Sep 25, 2026 | 1.12 | 1.42 | 1.00 | 1.03 | +13.07% | 47,785,358 |
| Sep 24, 2026 | 0.8300 | 0.9200 | 0.7800 | 0.9109 | +0.10% | 5,794,636 |
| Sep 23, 2026 | 0.6550 | 1.15 | 0.6550 | 0.9100 | +33.22% | 31,964,143 |
| Sep 22, 2026 | 0.6440 | 0.6999 | 0.6440 | 0.6831 | +4.31% | 165,361 |
| Sep 21, 2026 | 0.6427 | 0.6685 | 0.6339 | 0.6549 | +2.49% | 133,884 |
| Sep 18, 2026 | 0.6700 | 0.6800 | 0.6390 | 0.6390 | -3.69% | 171,642 |
| Sep 17, 2026 | 0.6600 | 0.6741 | 0.6501 | 0.6635 | +0.02% | 102,958 |
| Sep 16, 2026 | 0.6390 | 0.6900 | 0.6390 | 0.6634 | +2.82% | 129,355 |
| Sep 15, 2026 | 0.6491 | 0.6778 | 0.5859 | 0.6452 | +1.22% | 612,401 |
| Sep 14, 2026 | 0.7639 | 0.7780 | 0.6374 | 0.6374 | -15.73% | 553,640 |
| Sep 11, 2026 | 0.7898 | 0.7898 | 0.7440 | 0.7564 | -3.30% | 166,419 |
| Sep 10, 2026 | 0.8186 | 0.8439 | 0.7670 | 0.7822 | -3.81% | 172,908 |
| Sep 9, 2026 | 0.8350 | 0.8350 | 0.8006 | 0.8132 | -3.19% | 266,112 |
| Sep 8, 2026 | 0.8611 | 0.9500 | 0.8200 | 0.8400 | -17.65% | 1,261,342 |
| Sep 4, 2026 | 0.7385 | 1.05 | 0.7106 | 1.02 | +38.02% | 6,663,282 |
| Sep 3, 2026 | 0.6818 | 0.7445 | 0.6601 | 0.7390 | +9.60% | 289,127 |
| Sep 2, 2026 | 0.6200 | 0.7034 | 0.6200 | 0.6743 | +7.58% | 98,324 |
| Aug 31, 2026 | 0.6000 | 0.6400 | 0.5868 | 0.6268 | +2.37% | 153,660 |
| Aug 28, 2026 | 0.6280 | 0.6439 | 0.6100 | 0.6123 | -3.12% | 91,476 |
| Aug 27, 2026 | 0.6500 | 0.6500 | 0.6320 | 0.6320 | -1.40% | 101,285 |
| Aug 26, 2026 | 0.6449 | 0.6558 | 0.6400 | 0.6410 | -0.31% | 80,070 |
| Aug 25, 2026 | 0.6400 | 0.6600 | 0.6400 | 0.6430 | -1.98% | 106,844 |
| Aug 24, 2026 | 0.6500 | 0.6572 | 0.6333 | 0.6560 | +0.85% | 353,526 |
| Aug 21, 2026 | 0.6510 | 0.6660 | 0.6207 | 0.6505 | -2.47% | 225,615 |
| Aug 20, 2026 | 0.6897 | 0.7100 | 0.6600 | 0.6670 | -6.19% | 231,246 |
| Aug 19, 2026 | 0.7478 | 0.7478 | 0.6993 | 0.7110 | -5.24% | 320,586 |
| Aug 18, 2026 | 0.7600 | 0.7979 | 0.7100 | 0.7503 | -0.95% | 737,601 |
| Aug 17, 2026 | 0.8070 | 0.8070 | 0.7402 | 0.7575 | -6.63% | 159,855 |
| Aug 14, 2026 | 0.8800 | 0.8800 | 0.8113 | 0.8113 | -8.06% | 236,760 |
| Aug 13, 2026 | 0.9050 | 0.9261 | 0.8801 | 0.8824 | -1.03% | 44,468 |
| Aug 12, 2026 | 0.9482 | 0.9525 | 0.8701 | 0.8916 | -7.91% | 202,963 |
| Aug 11, 2026 | 0.8975 | 0.9872 | 0.8734 | 0.9682 | +7.88% | 158,884 |
| Aug 10, 2026 | 0.8916 | 0.9260 | 0.8916 | 0.8975 | +0.66% | 41,907 |
| Aug 7, 2026 | 0.8990 | 0.9105 | 0.8503 | 0.8916 | -1.34% | 104,876 |
| Aug 6, 2026 | 0.9776 | 0.9900 | 0.8871 | 0.9037 | -10.08% | 395,945 |
| Aug 5, 2026 | 0.8150 | 1.01 | 0.7887 | 1.00 | +20.42% | 391,442 |
| Aug 4, 2026 | 0.8249 | 0.8499 | 0.7900 | 0.8346 | +2.90% | 163,670 |
| Aug 3, 2026 | 0.8502 | 0.8502 | 0.7946 | 0.8111 | -1.89% | 114,274 |
| Jul 31, 2026 | 0.7700 | 0.8267 | 0.7542 | 0.8267 | +5.12% | 122,282 |
| Jul 30, 2026 | 0.7001 | 0.8000 | 0.6652 | 0.7864 | +4.95% | 590,546 |
| Jul 29, 2026 | 0.8100 | 0.8327 | 0.7367 | 0.7493 | -9.73% | 1,201,012 |
| Jul 28, 2026 | 0.8200 | 0.8428 | 0.7840 | 0.8301 | +1.99% | 152,434 |
| Jul 27, 2026 | 0.8400 | 0.8800 | 0.8100 | 0.8139 | -0.89% | 92,473 |
| Jul 24, 2026 | 0.8150 | 0.9000 | 0.8150 | 0.8212 | +4.00% | 105,102 |
| Jul 23, 2026 | 0.8800 | 0.9299 | 0.7822 | 0.7896 | -10.28% | 227,446 |
| Jul 22, 2026 | 0.8700 | 0.8880 | 0.8500 | 0.8801 | -1.08% | 153,230 |
| Jul 21, 2026 | 0.9672 | 0.9999 | 0.8416 | 0.8897 | -11.03% | 369,232 |
| Jul 20, 2026 | 0.7561 | 1.01 | 0.7110 | 1.00 | +31.54% | 1,094,267 |
| Jul 17, 2026 | 0.7679 | 0.7828 | 0.7520 | 0.7602 | -3.98% | 78,829 |
| Jul 16, 2026 | 0.7650 | 0.8211 | 0.7512 | 0.7917 | +2.33% | 184,835 |
| Jul 15, 2026 | 0.8400 | 0.8419 | 0.7510 | 0.7737 | -8.84% | 342,979 |
| Jul 14, 2026 | 0.8400 | 0.8540 | 0.8053 | 0.8487 | -1.54% | 240,332 |
| Jul 13, 2026 | 0.8800 | 0.8836 | 0.8000 | 0.8620 | -8.25% | 767,916 |
| Jul 10, 2026 | 0.9700 | 0.9900 | 0.9356 | 0.9395 | -4.62% | 4,294,790 |
| Jul 9, 2026 | 0.9450 | 0.9900 | 0.9293 | 0.9850 | +2.85% | 129,484 |
| Jul 8, 2026 | 1.05 | 1.05 | 0.9200 | 0.9577 | -10.50% | 379,813 |
| Jul 7, 2026 | 1.06 | 1.11 | 1.01 | 1.07 | -2.73% | 1,006,844 |
| Jul 6, 2026 | 1.01 | 1.21 | 0.9800 | 1.10 | +15.12% | 2,369,357 |
| Jul 2, 2026 | 1.10 | 1.10 | 0.9300 | 0.9555 | -11.53% | 397,512 |
| Jul 1, 2026 | 1.06 | 1.18 | 1.00 | 1.08 | -4.42% | 411,005 |
| Jun 30, 2026 | 0.9383 | 1.18 | 0.9061 | 1.13 | +18.41% | 1,015,544 |
| Jun 29, 2026 | 0.9583 | 0.9700 | 0.9020 | 0.9543 | -2.27% | 119,635 |
| Jun 26, 2026 | 0.9527 | 1.01 | 0.9201 | 0.9765 | -0.34% | 131,666 |
| Jun 25, 2026 | 1.01 | 1.01 | 0.9500 | 0.9798 | -2.02% | 137,810 |
| Jun 24, 2026 | 1.01 | 1.05 | 0.9617 | 1.00 | -6.54% | 1,688,203 |
| Jun 23, 2026 | 0.9204 | 1.07 | 0.9150 | 1.07 | +12.76% | 459,702 |
| Jun 22, 2026 | 0.8910 | 0.9499 | 0.8800 | 0.9489 | +0.53% | 148,368 |
| Jun 18, 2026 | 0.9400 | 0.9607 | 0.8800 | 0.9439 | -5.13% | 471,718 |
| Jun 17, 2026 | 1.02 | 1.04 | 0.9647 | 0.9949 | -7.88% | 2,590,424 |
| Jun 16, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | -0.92% | 4,063,862 |
| Jun 15, 2026 | 1.06 | 1.15 | 0.9903 | 1.09 | +6.86% | 444,284 |
| Jun 12, 2026 | 1.08 | 1.11 | 0.9500 | 1.02 | -6.42% | 399,950 |
| Jun 11, 2026 | 1.00 | 1.09 | 0.9801 | 1.09 | +3.81% | 488,328 |
| Jun 10, 2026 | 0.9242 | 1.09 | 0.9242 | 1.05 | +10.89% | 330,218 |
| Jun 9, 2026 | 0.9800 | 1.01 | 0.9400 | 0.9469 | -6.25% | 329,905 |
| Jun 8, 2026 | 1.03 | 1.08 | 0.9900 | 1.01 | -1.94% | 306,312 |
| Jun 5, 2026 | 0.9700 | 1.05 | 0.9201 | 1.03 | -0.96% | 529,047 |
| Jun 4, 2026 | 1.05 | 1.09 | 1.02 | 1.04 | -4.59% | 270,887 |
| Jun 3, 2026 | 1.12 | 1.14 | 1.04 | 1.09 | -4.39% | 339,851 |
| Jun 2, 2026 | 1.14 | 1.16 | 1.10 | 1.14 | +0.00% | 294,369 |
| Jun 1, 2026 | 1.17 | 1.19 | 1.12 | 1.14 | -5.00% | 432,753 |
| May 29, 2026 | 1.20 | 1.27 | 1.17 | 1.20 | +2.56% | 682,171 |
| May 28, 2026 | 1.18 | 1.31 | 1.17 | 1.17 | +0.00% | 620,142 |
| May 27, 2026 | 1.25 | 1.27 | 1.16 | 1.17 | -7.14% | 736,358 |
| May 26, 2026 | 1.30 | 1.44 | 1.24 | 1.26 | +1.61% | 973,898 |
| May 22, 2026 | 1.17 | 1.24 | 1.13 | 1.24 | +1.64% | 2,602,733 |
| May 21, 2026 | 1.14 | 1.29 | 1.05 | 1.22 | +10.91% | 1,334,510 |
| May 20, 2026 | 1.12 | 1.19 | 0.9110 | 1.10 | -6.38% | 3,087,436 |
| May 19, 2026 | 1.90 | 1.90 | 1.16 | 1.18 | -61.56% | 13,446,469 |
| May 18, 2026 | 3.80 | 3.80 | 3.06 | 3.06 | -18.26% | 2,797,311 |
| May 15, 2026 | 3.80 | 3.84 | 3.70 | 3.74 | -4.10% | 46,392 |
| May 14, 2026 | 4.08 | 4.08 | 3.80 | 3.90 | +0.78% | 39,722 |
| May 13, 2026 | 4.08 | 4.10 | 3.80 | 3.87 | -5.10% | 62,843 |
| May 12, 2026 | 4.00 | 4.08 | 3.73 | 4.08 | +1.42% | 52,200 |
| May 11, 2026 | 3.80 | 4.37 | 3.61 | 4.02 | +5.82% | 85,293 |
| May 8, 2026 | 3.96 | 4.00 | 3.60 | 3.80 | -5.94% | 85,228 |
| May 7, 2026 | 4.50 | 4.50 | 3.70 | 4.04 | -10.22% | 132,081 |
| May 6, 2026 | 4.81 | 4.84 | 4.31 | 4.50 | -13.46% | 143,706 |
| May 5, 2026 | 5.80 | 5.80 | 5.01 | 5.20 | -19.62% | 185,185 |
| May 4, 2026 | 6.35 | 6.48 | 6.19 | 6.47 | +1.87% | 69,478 |
| May 1, 2026 | 6.55 | 6.71 | 6.20 | 6.35 | -8.57% | 103,850 |
| Apr 30, 2026 | 6.79 | 6.95 | 6.50 | 6.95 | -4.60% | 130,133 |
| Apr 29, 2026 | 6.90 | 7.47 | 6.72 | 7.28 | -5.23% | 206,421 |
| Apr 28, 2026 | 6.94 | 8.30 | 6.83 | 7.68 | +3.52% | 673,091 |
| Apr 27, 2026 | 7.93 | 8.60 | 7.07 | 7.42 | +26.31% | 7,744,390 |
| Apr 24, 2026 | 6.70 | 7.19 | 5.71 | 5.88 | -11.84% | 129,936 |
| Apr 23, 2026 | 7.00 | 7.01 | 6.46 | 6.66 | -8.42% | 121,395 |
| Apr 22, 2026 | 6.98 | 7.30 | 6.72 | 7.28 | +7.52% | 162,592 |
| Apr 21, 2026 | 7.13 | 7.22 | 6.60 | 6.77 | -7.54% | 154,234 |
| Apr 20, 2026 | 7.39 | 8.25 | 7.22 | 7.32 | -1.08% | 259,412 |
| Apr 17, 2026 | 7.60 | 7.75 | 6.90 | 7.40 | -2.63% | 177,830 |
| Apr 16, 2026 | 7.10 | 7.80 | 6.90 | 7.60 | -0.20% | 201,292 |
| Apr 15, 2026 | 8.15 | 8.15 | 7.10 | 7.62 | -16.32% | 244,977 |
| Apr 14, 2026 | 7.20 | 9.10 | 6.71 | 9.10 | +13.75% | 490,838 |
| Apr 13, 2026 | 10.20 | 10.39 | 7.50 | 8.00 | -26.61% | 745,034 |
| Apr 10, 2026 | 13.00 | 13.60 | 10.10 | 10.90 | -10.66% | 1,309,370 |
| Apr 9, 2026 | 16.20 | 28.20 | 11.40 | 12.20 | +7.96% | 23,829,422 |
| Apr 8, 2026 | 13.10 | 13.10 | 11.00 | 11.30 | -12.40% | 50,715 |
| Apr 7, 2026 | 14.30 | 14.70 | 12.20 | 12.90 | -15.69% | 56,181 |
| Apr 6, 2026 | 14.50 | 15.80 | 13.90 | 15.30 | +0.66% | 61,400 |
| Apr 2, 2026 | 16.00 | 16.69 | 13.00 | 15.20 | -18.94% | 96,640 |
| Apr 1, 2026 | 15.00 | 19.40 | 12.50 | 18.75 | +25.85% | 261,781 |
| Mar 31, 2026 | 15.50 | 16.20 | 14.40 | 14.90 | -5.10% | 106,381 |
| Mar 30, 2026 | 14.65 | 17.50 | 11.70 | 15.70 | -19.07% | 280,827 |
| Mar 27, 2026 | 58.40 | 67.30 | 17.80 | 19.40 | -39.75% | 6,966,877 |
| Mar 26, 2026 | 30.60 | 38.90 | 27.55 | 32.20 | +6.27% | 44,271 |
| Mar 25, 2026 | 30.55 | 36.14 | 25.60 | 30.30 | +5.67% | 24,396 |
| Mar 24, 2026 | 30.20 | 34.50 | 26.98 | 28.68 | -4.69% | 9,072 |
| Mar 23, 2026 | 29.26 | 30.51 | 26.25 | 30.09 | -2.95% | 3,804 |
| Mar 20, 2026 | 24.03 | 31.00 | 22.57 | 31.00 | +28.39% | 2,951 |
| Mar 19, 2026 | 26.79 | 27.00 | 22.70 | 24.14 | -6.88% | 1,241 |
| Mar 18, 2026 | 26.50 | 26.50 | 24.50 | 25.93 | -0.97% | 1,408 |
| Mar 17, 2026 | 25.79 | 26.50 | 25.00 | 26.18 | +1.55% | 1,515 |
| Mar 16, 2026 | 29.40 | 29.40 | 25.50 | 25.79 | -5.05% | 1,142 |
| Mar 13, 2026 | 29.00 | 29.09 | 26.59 | 27.16 | -5.17% | 774 |
| Mar 12, 2026 | 31.00 | 31.00 | 27.82 | 28.64 | -8.37% | 965 |
| Mar 11, 2026 | 29.48 | 31.94 | 29.35 | 31.25 | +8.04% | 2,535 |
| Mar 10, 2026 | 27.85 | 29.05 | 25.60 | 28.93 | +9.77% | 2,430 |
| Mar 9, 2026 | 23.50 | 26.35 | 21.98 | 26.35 | +7.99% | 3,892 |
| Mar 6, 2026 | 28.45 | 28.45 | 23.70 | 24.40 | -14.39% | 5,976 |
| Mar 5, 2026 | 33.00 | 33.55 | 26.40 | 28.50 | -15.52% | 11,053 |
| Mar 4, 2026 | 37.49 | 40.17 | 31.41 | 33.73 | -6.42% | 29,928 |
| Mar 3, 2026 | 32.50 | 47.55 | 32.01 | 36.05 | +10.91% | 87,768 |
| Mar 2, 2026 | 33.00 | 33.00 | 31.80 | 32.51 | -2.83% | 1,174 |
| Feb 27, 2026 | 33.00 | 34.33 | 33.00 | 33.45 | +1.36% | 774 |
| Feb 26, 2026 | 33.01 | 34.00 | 31.29 | 33.00 | +0.08% | 1,608 |
| Feb 25, 2026 | 34.84 | 34.84 | 31.50 | 32.98 | -5.38% | 2,276 |
| Feb 24, 2026 | 33.22 | 34.85 | 31.20 | 34.85 | +5.03% | 1,605 |
| Feb 23, 2026 | 37.52 | 37.52 | 32.00 | 33.18 | -12.45% | 1,671 |
| Feb 20, 2026 | 35.64 | 38.16 | 34.02 | 37.90 | +5.28% | 2,328 |
| Feb 19, 2026 | 38.00 | 38.99 | 33.51 | 36.00 | -5.26% | 3,007 |
| Feb 18, 2026 | 39.00 | 42.00 | 34.30 | 38.00 | -3.16% | 8,798 |
| Feb 17, 2026 | 43.50 | 43.50 | 31.00 | 39.24 | +1.36% | 5,685 |
| Feb 13, 2026 | 52.50 | 52.50 | 37.00 | 38.72 | -26.95% | 17,057 |
| Feb 12, 2026 | 62.50 | 68.00 | 53.00 | 53.00 | -42.70% | 119,522 |
| Feb 11, 2026 | 73.00 | 93.00 | 71.00 | 92.50 | +22.52% | 6,950 |
| Feb 10, 2026 | 61.50 | 76.00 | 61.50 | 75.50 | +26.89% | 1,696 |
| Feb 9, 2026 | 61.52 | 66.00 | 58.50 | 59.50 | +1.71% | 2,081 |
| Feb 6, 2026 | 62.50 | 65.50 | 58.00 | 58.50 | -4.10% | 1,496 |
| Feb 5, 2026 | 68.50 | 68.50 | 57.53 | 61.00 | -9.63% | 1,919 |
| Feb 4, 2026 | 78.00 | 78.47 | 66.50 | 67.50 | -8.78% | 825 |
| Feb 3, 2026 | 68.50 | 75.00 | 68.00 | 74.00 | +4.96% | 1,318 |
| Feb 2, 2026 | 71.00 | 71.00 | 67.00 | 70.50 | -0.70% | 541 |
| Jan 30, 2026 | 76.00 | 76.00 | 65.50 | 71.00 | -4.70% | 1,135 |
| Jan 29, 2026 | 73.50 | 75.50 | 73.00 | 74.50 | -0.67% | 296 |
| Jan 28, 2026 | 77.50 | 77.50 | 74.50 | 75.00 | -1.32% | 428 |
| Jan 27, 2026 | 73.50 | 80.50 | 72.50 | 76.00 | +4.83% | 754 |
| Jan 26, 2026 | 82.50 | 82.50 | 71.00 | 72.50 | -8.23% | 1,930 |
| Jan 23, 2026 | 82.00 | 82.50 | 77.00 | 79.00 | -3.07% | 1,487 |
| Jan 22, 2026 | 86.50 | 88.03 | 75.50 | 81.50 | +1.88% | 22,307 |
| Jan 21, 2026 | 87.50 | 89.00 | 79.50 | 80.00 | -8.57% | 686 |
| Jan 20, 2026 | 78.00 | 115.00 | 78.00 | 87.50 | +7.69% | 16,520 |
| Jan 16, 2026 | 80.00 | 83.50 | 73.55 | 81.25 | +0.93% | 293 |
| Jan 15, 2026 | 79.50 | 81.00 | 75.00 | 80.50 | +1.26% | 468 |
| Jan 14, 2026 | 75.13 | 80.25 | 73.84 | 79.50 | +7.43% | 467 |
| Jan 13, 2026 | 78.50 | 79.50 | 74.00 | 74.00 | -7.50% | 677 |
| Jan 12, 2026 | 85.00 | 85.00 | 76.92 | 80.00 | -6.98% | 1,134 |
| Jan 9, 2026 | 87.50 | 87.50 | 79.75 | 86.00 | +0.00% | 2,092 |
| Jan 8, 2026 | 91.50 | 91.50 | 84.50 | 86.00 | -5.49% | 1,466 |
| Jan 7, 2026 | 93.22 | 93.63 | 87.50 | 91.00 | +4.00% | 1,401 |
| Jan 6, 2026 | 83.00 | 94.00 | 83.00 | 87.50 | +5.42% | 441 |
| Jan 5, 2026 | 80.00 | 83.50 | 76.22 | 83.00 | +3.11% | 963 |
| Jan 2, 2026 | 80.00 | 85.41 | 80.00 | 80.50 | +3.21% | 554 |
| Dec 31, 2025 | 73.00 | 85.00 | 70.50 | 78.00 | +9.09% | 2,965 |
| Dec 30, 2025 | 71.80 | 75.00 | 70.25 | 71.50 | -0.69% | 748 |
| Dec 29, 2025 | 74.50 | 74.50 | 68.50 | 72.00 | +0.70% | 842 |
| Dec 26, 2025 | 76.00 | 76.00 | 70.75 | 71.50 | -5.92% | 578 |
| Dec 24, 2025 | 82.50 | 83.00 | 75.06 | 76.00 | -3.80% | 1,161 |
| Dec 23, 2025 | 80.00 | 80.00 | 78.00 | 79.00 | -1.56% | 444 |
| Dec 22, 2025 | 89.50 | 89.50 | 76.75 | 80.25 | -9.32% | 1,981 |
| Dec 19, 2025 | 90.50 | 95.50 | 88.31 | 88.50 | -3.80% | 710 |
| Dec 18, 2025 | 94.50 | 102.50 | 92.00 | 92.00 | -3.66% | 2,467 |
| Dec 17, 2025 | 99.00 | 106.50 | 94.00 | 95.50 | -1.29% | 1,351 |
| Dec 16, 2025 | 99.00 | 99.50 | 95.00 | 96.75 | -1.78% | 692 |
| Dec 15, 2025 | 118.50 | 118.50 | 95.00 | 98.50 | -14.35% | 951 |
| Dec 12, 2025 | 120.00 | 120.00 | 114.50 | 115.00 | -0.43% | 938 |
| Dec 11, 2025 | 136.50 | 141.00 | 115.00 | 115.50 | -17.50% | 2,045 |
| Dec 10, 2025 | 147.00 | 161.00 | 136.50 | 140.00 | +1.02% | 1,666 |
| Dec 9, 2025 | 144.50 | 149.00 | 137.00 | 138.59 | -1.01% | 205 |
| Dec 8, 2025 | 132.47 | 147.00 | 126.50 | 140.00 | +8.74% | 546 |
| Dec 5, 2025 | 149.00 | 149.45 | 128.75 | 128.75 | -12.71% | 508 |
| Dec 4, 2025 | 151.00 | 157.50 | 146.00 | 147.50 | -1.34% | 757 |
| Dec 3, 2025 | 125.50 | 149.50 | 122.25 | 149.50 | +16.34% | 2,090 |
| Dec 2, 2025 | 131.50 | 131.50 | 123.50 | 128.50 | -2.65% | 400 |
| Dec 1, 2025 | 138.50 | 138.50 | 130.00 | 132.00 | -5.04% | 414 |
| Nov 28, 2025 | 118.50 | 139.00 | 117.00 | 139.00 | +19.31% | 1,785 |
| Nov 26, 2025 | 112.50 | 119.50 | 107.50 | 116.50 | +3.56% | 642 |
| Nov 25, 2025 | 116.50 | 116.50 | 109.00 | 112.50 | -4.26% | 338 |
| Nov 24, 2025 | 110.50 | 117.50 | 109.00 | 117.50 | +6.33% | 247 |
| Nov 21, 2025 | 115.00 | 115.00 | 108.83 | 110.50 | -5.15% | 246 |
| Nov 20, 2025 | 120.00 | 120.00 | 108.68 | 116.50 | -2.55% | 221 |
| Nov 19, 2025 | 120.50 | 120.75 | 114.50 | 119.55 | -5.50% | 291 |
| Nov 18, 2025 | 113.50 | 126.50 | 105.00 | 126.50 | +9.52% | 1,095 |
| Nov 17, 2025 | 115.00 | 116.00 | 109.75 | 115.50 | +0.87% | 336 |
| Nov 14, 2025 | 120.00 | 121.70 | 114.50 | 114.50 | -6.15% | 559 |
| Nov 13, 2025 | 136.00 | 136.00 | 120.00 | 122.00 | -11.27% | 892 |
| Nov 12, 2025 | 137.88 | 145.12 | 135.00 | 137.50 | +0.73% | 296 |
| Nov 11, 2025 | 137.50 | 140.00 | 134.50 | 136.50 | +0.74% | 605 |
| Nov 10, 2025 | 139.50 | 143.75 | 134.00 | 135.50 | -1.09% | 523 |
Daily open, high, low, close and volume for Onconetix, Inc. Common Stock (ONCO). Showing 249 trading days. Unadjusted prices.