Oncternal Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	55.73	55.73	55.73	55.73	55.73	1.26%	37
Aug 11, 2025	55.04	55.04	55.04	55.04	55.04	-0.32%	25
Aug 8, 2025	55.21	55.21	55.21	55.21	55.21	0.76%	-
Aug 7, 2025	54.79	54.79	54.79	54.79	54.79	-0.15%	4
Aug 6, 2025	54.88	54.88	54.88	54.88	54.88	0.64%	7
Aug 5, 2025	54.60	54.62	54.53	54.53	54.53	-0.44%	367
Aug 4, 2025	54.77	54.77	54.77	54.77	54.77	1.47%	130
Aug 1, 2025	53.98	53.98	53.98	53.98	53.98	-1.53%	37
Jul 31, 2025	55.42	55.42	54.82	54.82	54.82	-0.37%	589
Jul 30, 2025	55.30	55.30	55.02	55.02	55.02	-0.14%	171
Jul 29, 2025	55.10	55.10	55.10	55.10	55.10	-0.31%	51
Jul 28, 2025	55.21	55.27	55.21	55.27	55.27	-0.03%	335
Jul 25, 2025	55.28	55.28	55.28	55.28	55.28	0.38%	7
Jul 24, 2025	55.07	55.07	55.07	55.07	55.07	0.13%	6
Jul 23, 2025	55.00	55.00	55.00	55.00	55.00	0.68%	7
Jul 22, 2025	54.40	54.63	54.40	54.63	54.63	0.17%	254
Jul 21, 2025	54.54	54.54	54.54	54.54	54.54	0.08%	11
Jul 18, 2025	54.51	54.51	54.49	54.49	54.49	-0.02%	216
Jul 17, 2025	54.37	54.51	54.37	54.51	54.51	0.61%	544
Jul 16, 2025	54.18	54.18	54.18	54.18	54.18	0.29%	100
Jul 15, 2025	54.19	54.19	54.02	54.02	54.02	-0.38%	144
Jul 14, 2025	54.22	54.23	54.22	54.23	54.23	0.21%	114
Jul 11, 2025	54.12	54.12	54.12	54.12	54.12	-0.36%	8
Jul 10, 2025	54.17	54.40	54.17	54.32	54.32	0.25%	715
Jul 9, 2025	54.13	54.18	54.13	54.18	54.18	0.54%	195
Jul 8, 2025	53.89	53.89	53.89	53.89	53.89	0.03%	82
Jul 7, 2025	53.88	53.88	53.88	53.88	53.88	-0.77%	136
Jul 3, 2025	54.29	54.29	54.29	54.29	54.29	0.84%	5
Jul 2, 2025	53.84	53.84	53.84	53.84	53.84	0.46%	203
Jul 1, 2025	53.59	53.59	53.59	53.59	53.59	-0.15%	143
Jun 30, 2025	53.67	53.67	53.67	53.67	53.67	0.61%	140
Jun 27, 2025	53.35	53.35	53.35	53.35	53.35	0.44%	32
Jun 26, 2025	53.11	53.11	53.11	53.11	53.11	0.91%	60
Jun 25, 2025	52.63	52.63	52.63	52.63	52.63	-0.11%	7
Jun 24, 2025	52.69	52.69	52.69	52.69	52.69	0.89%	150
Jun 23, 2025	52.23	52.23	52.23	52.23	52.08	0.94%	21
Jun 20, 2025	51.74	51.74	51.74	51.74	51.59	-0.23%	16
Jun 18, 2025	51.86	51.86	51.86	51.86	51.71	0.04%	-
Jun 17, 2025	51.74	51.84	51.74	51.84	51.69	-0.77%	122
Jun 16, 2025	52.24	52.24	52.24	52.24	52.09	1.07%	35
Jun 13, 2025	51.69	51.69	51.69	51.69	51.54	-1.13%	2
Jun 12, 2025	52.36	52.36	52.27	52.28	52.13	0.31%	1,549
Jun 11, 2025	52.19	52.19	52.12	52.12	51.97	-0.16%	269
Jun 10, 2025	52.05	52.20	52.05	52.20	52.05	0.31%	1,174
Jun 9, 2025	52.04	52.04	52.04	52.04	51.89	0.10%	3
Jun 6, 2025	51.99	51.99	51.99	51.99	51.84	1.10%	7
Jun 5, 2025	51.42	51.42	51.42	51.42	51.28	-0.52%	1
Jun 4, 2025	51.69	51.69	51.69	51.69	51.54	0.03%	11
Jun 3, 2025	51.67	51.67	51.67	51.67	51.53	0.73%	9
Jun 2, 2025	51.30	51.30	51.30	51.30	51.15	0.26%	34