Onconetix, Inc. (ONCO) NASDAQ
3.22
+0.19(+6.27%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.22
+0.19(+6.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 3.06 | 3.22 | 3.22 | 3.89 | 2.76 | 440,083 |
| March 25, 2026 | 3.06 | 3.03 | 0 | 3.61 | 2.56 | 243,956 |
| March 24, 2026 | 3.02 | 2.87 | 0 | 3.45 | 2.7 | 90,724 |
| March 23, 2026 | 2.93 | 3.01 | 0 | 3.05 | 2.63 | 38,043 |
| March 20, 2026 | 2.4 | 3.1 | 0 | 3.1 | 2.26 | 29,528 |
| March 19, 2026 | 2.68 | 2.41 | 0 | 2.7 | 2.27 | 12,411 |
| March 18, 2026 | 2.65 | 2.59 | 0 | 2.65 | 2.45 | 14,080 |
| March 17, 2026 | 2.58 | 2.62 | 0 | 2.65 | 2.5 | 15,148 |
| March 16, 2026 | 2.94 | 2.58 | 0 | 2.94 | 2.55 | 11,420 |
| March 13, 2026 | 2.9 | 2.72 | 0 | 2.91 | 2.66 | 7,740 |
| March 12, 2026 | 3.1 | 2.86 | 0 | 3.1 | 2.78 | 9,647 |
| March 11, 2026 | 2.95 | 3.13 | 0 | 3.19 | 2.93 | 25,350 |
| March 10, 2026 | 2.79 | 2.89 | 0 | 2.91 | 2.56 | 24,304 |
| March 09, 2026 | 2.35 | 2.64 | 0 | 2.64 | 2.2 | 38,919 |
| March 06, 2026 | 2.85 | 2.44 | 0 | 2.85 | 2.37 | 59,760 |
| March 05, 2026 | 3.3 | 2.85 | 0 | 3.36 | 2.64 | 110,525 |
| March 04, 2026 | 3.75 | 3.37 | 0 | 4.02 | 3.14 | 299,283 |
| March 03, 2026 | 3.25 | 3.61 | 0 | 4.76 | 3.2 | 877,680 |
| March 02, 2026 | 3.3 | 3.25 | 0 | 3.3 | 3.18 | 11,742 |
| February 27, 2026 | 3.3 | 3.35 | 0 | 3.43 | 3.3 | 7,740 |
| February 26, 2026 | 3.3 | 3.3 | 0 | 3.4 | 3.13 | 16,080 |
| February 25, 2026 | 3.48 | 3.3 | 0 | 3.48 | 3.15 | 22,760 |
| February 24, 2026 | 3.32 | 3.49 | 0 | 3.49 | 3.12 | 16,060 |
| February 23, 2026 | 3.75 | 3.32 | 0 | 3.75 | 3.2 | 16,708 |
| February 20, 2026 | 3.56 | 3.79 | 0 | 3.82 | 3.4 | 23,280 |
| February 19, 2026 | 3.8 | 3.6 | 0 | 3.9 | 3.35 | 30,065 |
| February 18, 2026 | 3.9 | 3.8 | 0 | 4.2 | 3.43 | 87,982 |
| February 17, 2026 | 4.35 | 3.92 | 0 | 4.35 | 3.1 | 56,848 |
| February 13, 2026 | 5.25 | 3.87 | 0 | 5.25 | 3.7 | 170,580 |
| February 12, 2026 | 6.25 | 5.3 | 0 | 6.8 | 5.3 | 1.2M |
| February 11, 2026 | 7.3 | 9.25 | 0 | 9.3 | 7.1 | 69,500 |
| February 10, 2026 | 6.15 | 7.55 | 0 | 7.6 | 6.15 | 16,960 |
| February 09, 2026 | 6.15 | 5.95 | 0 | 6.6 | 5.85 | 20,809 |
| February 06, 2026 | 6.25 | 5.85 | 0 | 6.55 | 5.8 | 14,960 |
| February 05, 2026 | 6.85 | 6.1 | 0 | 6.85 | 5.75 | 19,200 |
| February 04, 2026 | 7.8 | 6.75 | 0 | 7.85 | 6.65 | 8,260 |
| February 03, 2026 | 6.85 | 7.4 | 0 | 7.5 | 6.8 | 13,181 |
| February 02, 2026 | 7.1 | 7.05 | 0 | 7.1 | 6.7 | 5,420 |
| January 30, 2026 | 7.6 | 7.1 | 0 | 7.6 | 6.55 | 11,345 |
| January 29, 2026 | 7.35 | 7.45 | 0 | 7.55 | 7.3 | 2,962 |
| January 28, 2026 | 7.75 | 7.5 | 0 | 7.75 | 7.45 | 4,282 |
| January 27, 2026 | 7.35 | 7.6 | 0 | 8.05 | 7.25 | 7,540 |
| January 26, 2026 | 8.25 | 7.25 | 0 | 8.25 | 7.1 | 19,300 |
| January 23, 2026 | 8.2 | 7.9 | 0 | 8.25 | 7.7 | 14,880 |
| January 22, 2026 | 8.65 | 8.15 | 0 | 8.8 | 7.55 | 223,066 |
| January 21, 2026 | 8.75 | 8 | 0 | 8.9 | 7.95 | 6,862 |
| January 20, 2026 | 7.8 | 8.75 | 0 | 11.5 | 7.8 | 165,202 |
| January 16, 2026 | 8 | 8.15 | 0 | 8.35 | 7.35 | 2,940 |
| January 15, 2026 | 7.95 | 8.05 | 0 | 8.1 | 7.5 | 4,682 |
| January 14, 2026 | 7.5 | 7.95 | 0 | 8.05 | 7.4 | 4,669 |
| January 13, 2026 | 7.85 | 7.4 | 0 | 7.95 | 7.4 | 6,774 |
| January 12, 2026 | 8.5 | 8 | 0 | 8.5 | 7.7 | 11,344 |
| January 09, 2026 | 8.75 | 8.6 | 0 | 8.75 | 8 | 20,923 |
| January 08, 2026 | 9.15 | 8.6 | 0 | 9.15 | 8.45 | 14,663 |
| January 07, 2026 | 9.3 | 9.1 | 0 | 9.35 | 8.75 | 14,020 |
| January 06, 2026 | 8.3 | 8.75 | 0 | 9.4 | 8.3 | 4,420 |
| January 05, 2026 | 8 | 8.3 | 0 | 8.35 | 7.6 | 9,633 |
| January 02, 2026 | 8 | 8.05 | 0 | 8.55 | 8 | 5,540 |
| December 31, 2025 | 7.3 | 7.8 | 0 | 8.5 | 7.05 | 29,655 |
| December 30, 2025 | 7.2 | 7.15 | 0 | 7.5 | 7.05 | 7,477 |