Oncternal Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	37.50	37.92	37.50	37.85	37.85	1.31%	739,420
Aug 7, 2025	36.90	37.59	36.90	37.36	37.36	1.19%	625,748
Aug 6, 2025	36.85	37.14	36.78	36.92	36.92	0.71%	538,448
Aug 5, 2025	36.74	36.97	36.62	36.66	36.66	0.25%	492,275
Aug 4, 2025	36.36	36.80	36.35	36.57	36.57	1.02%	615,867
Aug 1, 2025	36.10	36.96	36.01	36.20	36.20	0.14%	606,609
Jul 31, 2025	36.79	37.90	36.15	36.15	36.15	-7.26%	2,730,883
Jul 30, 2025	38.71	39.16	38.57	38.98	38.98	-0.08%	789,429
Jul 29, 2025	38.14	39.29	38.14	39.01	39.01	2.12%	739,533
Jul 28, 2025	39.00	39.05	38.20	38.20	38.20	-1.50%	733,927
Jul 25, 2025	38.46	38.79	38.23	38.78	38.78	0.86%	413,559
Jul 24, 2025	38.89	38.89	38.44	38.45	38.45	-0.47%	605,791
Jul 23, 2025	38.68	38.73	38.40	38.63	38.63	0.49%	574,037
Jul 22, 2025	38.61	38.74	38.27	38.44	38.44	-0.41%	485,243
Jul 21, 2025	38.91	38.92	38.49	38.60	38.60	-0.62%	540,849
Jul 18, 2025	38.88	38.92	38.60	38.84	38.84	0.41%	534,058
Jul 17, 2025	38.26	38.73	38.26	38.68	38.68	1.36%	668,167
Jul 16, 2025	38.56	38.70	38.09	38.16	38.16	-1.24%	625,146
Jul 15, 2025	38.94	38.94	38.53	38.64	38.64	-1.08%	1,209,393
Jul 14, 2025	38.30	39.07	38.21	39.06	39.06	1.43%	827,643
Jul 11, 2025	38.58	38.72	38.18	38.51	38.51	-0.23%	605,500
Jul 10, 2025	39.41	39.45	38.55	38.60	38.60	-1.91%	604,965
Jul 9, 2025	38.96	39.42	38.76	39.35	39.35	1.31%	714,369
Jul 8, 2025	39.30	39.39	38.72	38.84	38.84	-0.51%	720,822
Jul 7, 2025	39.10	39.27	38.78	39.04	39.04	-0.03%	653,198
Jul 4, 2025	39.04	39.17	38.79	39.05	39.05	-0.23%	472,445
Jul 3, 2025	39.05	39.23	38.67	39.14	39.14	0.15%	542,848
Jul 2, 2025	38.87	39.18	38.70	39.08	39.08	1.19%	871,230
Jul 1, 2025	38.51	38.70	38.30	38.62	38.62	0.57%	664,464
Jun 30, 2025	38.61	38.69	38.08	38.40	38.40	-	1,020,641
Jun 27, 2025	38.01	38.54	37.89	38.40	38.40	1.11%	891,868
Jun 26, 2025	37.59	37.98	37.55	37.98	37.98	1.01%	680,346
Jun 25, 2025	37.59	37.88	37.48	37.60	37.60	0.45%	559,616
Jun 24, 2025	37.57	37.88	37.24	37.43	37.43	0.97%	644,256
Jun 23, 2025	36.74	37.21	36.70	37.07	37.07	0.08%	607,426
Jun 20, 2025	37.09	37.18	36.83	37.04	37.04	0.35%	2,016,577
Jun 19, 2025	37.90	37.92	36.90	36.91	36.91	-2.95%	589,897
Jun 18, 2025	37.70	38.15	37.70	38.03	38.03	1.33%	735,335
Jun 17, 2025	37.96	37.96	37.34	37.53	37.53	-1.37%	668,691
Jun 16, 2025	38.00	38.18	37.74	38.05	38.05	0.61%	602,224
Jun 13, 2025	37.84	37.95	37.59	37.82	37.82	-1.05%	612,511
Jun 12, 2025	37.95	38.29	37.87	38.22	38.22	0.29%	546,883
Jun 11, 2025	37.93	38.16	37.93	38.11	38.11	0.37%	531,116
Jun 10, 2025	38.10	38.27	37.91	37.97	37.97	-0.24%	666,584
Jun 9, 2025	38.12	38.19	38.01	38.06	38.06	-0.05%	345,705
Jun 6, 2025	38.38	38.51	38.08	38.08	38.08	-0.70%	608,599
Jun 5, 2025	38.03	38.43	37.98	38.35	38.35	1.11%	684,868
Jun 4, 2025	38.40	38.41	37.70	37.93	37.93	-1.02%	938,233
Jun 3, 2025	38.36	38.46	38.19	38.32	38.32	-0.34%	700,247
Jun 2, 2025	38.30	38.78	38.10	38.45	38.45	0.16%	1,229,398