Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
1.660
+0.050 (3.11%)
Jan 16, 2026, 4:00 PM EST - Market closed
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.60 | 1.67 | 1.47 | 1.66 | - | 3.11% | 12,856 |
| Jan 15, 2026 | 1.59 | 1.62 | 1.50 | 1.61 | 1.61 | 1.26% | 23,401 |
| Jan 14, 2026 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 7.43% | 23,346 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.48 | 1.48 | 1.48 | -7.50% | 32,539 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -6.98% | 56,675 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.60 | 1.72 | 1.72 | - | 104,573 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.69 | 1.72 | 1.72 | -5.49% | 73,312 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 70,072 |
| Jan 6, 2026 | 1.66 | 1.88 | 1.66 | 1.75 | 1.75 | 5.42% | 22,056 |
| Jan 5, 2026 | 1.60 | 1.67 | 1.52 | 1.66 | 1.66 | 3.11% | 48,165 |
| Jan 2, 2026 | 1.60 | 1.71 | 1.60 | 1.61 | 1.61 | 3.21% | 26,705 |
| Dec 31, 2025 | 1.46 | 1.70 | 1.41 | 1.56 | 1.56 | 9.09% | 148,272 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 37,287 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.37 | 1.44 | 1.44 | 0.70% | 42,091 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 28,428 |
| Dec 24, 2025 | 1.65 | 1.66 | 1.50 | 1.52 | 1.52 | -3.80% | 58,031 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.56% | 22,210 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.54 | 1.61 | 1.61 | -9.32% | 99,047 |
| Dec 19, 2025 | 1.81 | 1.91 | 1.77 | 1.77 | 1.77 | -3.80% | 35,466 |
| Dec 18, 2025 | 1.89 | 2.05 | 1.84 | 1.84 | 1.84 | -3.66% | 123,332 |
| Dec 17, 2025 | 1.98 | 2.13 | 1.88 | 1.91 | 1.91 | -1.29% | 67,518 |
| Dec 16, 2025 | 1.98 | 1.99 | 1.90 | 1.94 | 1.94 | -1.78% | 34,566 |
| Dec 15, 2025 | 2.37 | 2.37 | 1.90 | 1.97 | 1.97 | -14.35% | 45,864 |
| Dec 12, 2025 | 2.40 | 2.40 | 2.29 | 2.30 | 2.30 | -0.43% | 46,885 |
| Dec 11, 2025 | 2.73 | 2.82 | 2.30 | 2.31 | 2.31 | -17.50% | 102,058 |
| Dec 10, 2025 | 2.94 | 3.22 | 2.73 | 2.80 | 2.80 | 1.01% | 83,301 |
| Dec 9, 2025 | 2.89 | 2.98 | 2.74 | 2.77 | 2.77 | -1.00% | 10,249 |
| Dec 8, 2025 | 2.65 | 2.94 | 2.53 | 2.80 | 2.80 | 8.74% | 27,315 |
| Dec 5, 2025 | 2.98 | 2.99 | 2.58 | 2.58 | 2.58 | -12.71% | 24,692 |
| Dec 4, 2025 | 3.02 | 3.15 | 2.92 | 2.95 | 2.95 | -1.34% | 37,815 |
| Dec 3, 2025 | 2.51 | 2.99 | 2.45 | 2.99 | 2.99 | 16.34% | 101,404 |
| Dec 2, 2025 | 2.63 | 2.63 | 2.47 | 2.57 | 2.57 | -2.65% | 19,980 |
| Dec 1, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -5.04% | 20,695 |
| Nov 28, 2025 | 2.37 | 2.78 | 2.34 | 2.78 | 2.78 | 19.31% | 85,697 |
| Nov 26, 2025 | 2.25 | 2.39 | 2.15 | 2.33 | 2.33 | 3.56% | 32,016 |
| Nov 25, 2025 | 2.33 | 2.33 | 2.18 | 2.25 | 2.25 | -4.26% | 16,865 |
| Nov 24, 2025 | 2.21 | 2.35 | 2.18 | 2.35 | 2.35 | 6.33% | 12,327 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.18 | 2.21 | 2.21 | -5.15% | 11,929 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.17 | 2.33 | 2.33 | -2.55% | 10,626 |
| Nov 19, 2025 | 2.41 | 2.42 | 2.29 | 2.39 | 2.39 | -5.49% | 14,553 |
| Nov 18, 2025 | 2.27 | 2.53 | 2.10 | 2.53 | 2.53 | 9.52% | 54,763 |
| Nov 17, 2025 | 2.30 | 2.32 | 2.20 | 2.31 | 2.31 | 0.87% | 16,786 |
| Nov 14, 2025 | 2.40 | 2.43 | 2.29 | 2.29 | 2.29 | -6.15% | 27,934 |
| Nov 13, 2025 | 2.72 | 2.72 | 2.40 | 2.44 | 2.44 | -11.27% | 44,601 |
| Nov 12, 2025 | 2.76 | 2.90 | 2.70 | 2.75 | 2.75 | 0.73% | 14,801 |
| Nov 11, 2025 | 2.75 | 2.80 | 2.69 | 2.73 | 2.73 | 0.74% | 30,269 |
| Nov 10, 2025 | 2.79 | 2.88 | 2.68 | 2.71 | 2.71 | -1.09% | 26,130 |
| Nov 7, 2025 | 2.81 | 2.87 | 2.67 | 2.74 | 2.74 | 2.62% | 15,468 |
| Nov 6, 2025 | 3.07 | 3.07 | 2.67 | 2.67 | 2.67 | -12.46% | 33,425 |
| Nov 5, 2025 | 3.01 | 3.10 | 2.95 | 3.05 | 3.05 | -0.33% | 14,688 |