Oncternal Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	64.65	65.30	64.50	65.22	65.22	0.52%	33,276
Aug 11, 2025	64.72	64.88	63.41	64.88	64.88	-0.96%	71,810
Aug 8, 2025	65.99	66.23	65.22	65.51	65.51	0.82%	97,793
Aug 7, 2025	64.96	65.62	64.72	64.98	64.98	1.40%	75,372
Aug 6, 2025	63.43	64.28	62.89	64.08	64.08	2.05%	79,359
Aug 5, 2025	61.34	63.02	60.86	62.79	62.79	3.05%	166,589
Aug 4, 2025	59.18	61.39	59.06	60.93	60.93	3.66%	102,526
Aug 1, 2025	57.80	60.35	57.34	58.78	58.78	0.91%	55,309
Jul 31, 2025	58.70	59.01	57.75	58.25	58.25	-1.15%	61,509
Jul 30, 2025	59.92	60.72	58.83	58.93	58.93	-0.52%	53,353
Jul 29, 2025	58.97	59.67	58.89	59.24	59.24	0.32%	46,458
Jul 28, 2025	60.42	60.51	58.55	59.05	59.05	-1.65%	88,549
Jul 25, 2025	59.72	60.54	59.34	60.04	60.04	-0.13%	81,665
Jul 24, 2025	60.09	60.61	57.80	60.12	60.12	-1.59%	150,002
Jul 23, 2025	61.21	61.47	60.74	61.09	61.09	0.25%	43,588
Jul 22, 2025	59.39	61.07	59.14	60.94	60.94	1.72%	43,486
Jul 21, 2025	58.01	59.91	57.81	59.91	59.91	4.05%	37,517
Jul 18, 2025	57.78	58.42	57.46	57.58	57.58	0.86%	63,158
Jul 17, 2025	57.60	57.85	56.70	57.09	57.09	-2.49%	39,949
Jul 16, 2025	58.25	58.70	57.22	58.55	58.55	2.32%	52,848
Jul 15, 2025	59.19	59.57	57.22	57.22	57.22	-3.52%	77,088
Jul 14, 2025	59.17	59.78	58.80	59.31	59.31	0.80%	50,291
Jul 11, 2025	58.22	58.97	58.21	58.84	58.84	1.92%	31,008
Jul 10, 2025	58.16	58.34	57.25	57.73	57.73	0.52%	44,683
Jul 9, 2025	56.91	57.78	56.61	57.43	57.43	0.81%	96,815
Jul 8, 2025	59.66	59.99	56.61	56.97	56.97	-3.44%	32,596
Jul 7, 2025	58.64	59.45	57.69	59.00	59.00	-0.71%	49,189
Jul 4, 2025	59.63	59.76	59.21	59.42	59.42	0.24%	12,965
Jul 3, 2025	59.34	59.36	58.06	59.28	59.28	1.26%	45,023
Jul 2, 2025	58.42	59.03	58.32	58.54	58.54	-0.02%	32,149
Jul 1, 2025	58.85	59.75	58.50	58.55	58.55	1.19%	47,136
Jun 30, 2025	57.89	57.96	57.09	57.86	57.86	1.83%	22,387
Jun 27, 2025	58.20	58.39	56.77	56.82	56.82	-3.47%	53,306
Jun 26, 2025	58.46	58.98	58.01	58.86	58.86	1.34%	26,528
Jun 25, 2025	58.55	58.55	57.91	58.08	58.08	-0.48%	26,217
Jun 24, 2025	58.49	58.77	57.00	58.36	58.36	-3.22%	139,419
Jun 23, 2025	61.00	62.10	58.50	60.30	60.30	1.50%	66,972
Jun 20, 2025	58.90	59.95	58.84	59.41	59.41	0.02%	23,002
Jun 19, 2025	59.09	59.64	59.02	59.40	59.40	-0.90%	14,721
Jun 18, 2025	60.14	60.29	59.71	59.94	59.94	-0.38%	35,188
Jun 17, 2025	60.44	60.81	59.70	60.17	60.17	-0.87%	53,023
Jun 16, 2025	60.67	60.87	60.20	60.70	60.70	-0.59%	80,324
Jun 13, 2025	60.91	61.31	60.48	61.06	61.06	1.80%	38,550
Jun 12, 2025	59.05	60.00	58.39	59.98	59.98	3.22%	78,719
Jun 11, 2025	57.92	58.52	57.63	58.11	58.11	1.04%	27,371
Jun 10, 2025	58.53	59.07	57.51	57.51	57.51	-1.88%	46,066
Jun 9, 2025	58.55	58.61	57.85	58.61	58.61	0.43%	41,247
Jun 6, 2025	59.41	60.18	57.97	58.36	58.36	-2.41%	48,279
Jun 5, 2025	59.58	61.26	59.33	59.80	59.80	-0.13%	81,559
Jun 4, 2025	59.65	60.08	59.24	59.88	59.88	1.41%	59,834