Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
3.450
-0.110 (-3.09%)
At close: Aug 1, 2025, 4:00 PM
3.340
-0.110 (-3.19%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.43 | 3.46 | 3.16 | 3.45 | 3.45 | -3.09% | 387,482 |
| Jul 31, 2025 | 4.04 | 4.59 | 3.49 | 3.56 | 3.56 | 10.90% | 26,070,058 |
| Jul 30, 2025 | 3.58 | 3.65 | 3.08 | 3.21 | 3.21 | -11.33% | 246,128 |
| Jul 29, 2025 | 3.67 | 3.84 | 3.56 | 3.62 | 3.62 | -2.43% | 138,580 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.62 | 3.71 | 3.71 | -10.60% | 395,726 |
| Jul 25, 2025 | 3.59 | 4.27 | 3.52 | 4.15 | 4.15 | 14.96% | 1,169,692 |
| Jul 24, 2025 | 3.69 | 3.70 | 3.55 | 3.61 | 3.61 | -3.48% | 97,906 |
| Jul 23, 2025 | 3.79 | 3.90 | 3.63 | 3.74 | 3.74 | -0.80% | 134,727 |
| Jul 22, 2025 | 3.87 | 3.87 | 3.65 | 3.77 | 3.77 | -0.79% | 102,782 |
| Jul 21, 2025 | 3.65 | 3.98 | 3.45 | 3.80 | 3.80 | 10.47% | 426,502 |
| Jul 18, 2025 | 3.51 | 3.55 | 3.25 | 3.44 | 3.44 | -3.64% | 153,319 |
| Jul 17, 2025 | 3.57 | 3.86 | 3.49 | 3.57 | 3.57 | 1.71% | 394,861 |
| Jul 16, 2025 | 3.83 | 4.21 | 3.16 | 3.51 | 3.51 | -22.52% | 3,485,424 |
| Jul 15, 2025 | 4.67 | 5.40 | 4.34 | 4.53 | 4.53 | -6.21% | 583,489 |
| Jul 14, 2025 | 4.27 | 4.86 | 4.27 | 4.83 | 4.83 | 14.18% | 91,764 |
| Jul 11, 2025 | 4.37 | 4.50 | 4.22 | 4.23 | 4.23 | -3.20% | 80,217 |
| Jul 10, 2025 | 4.94 | 5.16 | 4.19 | 4.37 | 4.37 | -11.09% | 193,661 |
| Jul 9, 2025 | 4.76 | 5.17 | 4.67 | 4.92 | 4.92 | 2.40% | 99,166 |
| Jul 8, 2025 | 4.58 | 4.94 | 4.50 | 4.80 | 4.80 | 11.37% | 100,312 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.10 | 4.31 | 4.31 | -7.31% | 137,227 |
| Jul 3, 2025 | 4.83 | 4.85 | 4.57 | 4.65 | 4.65 | -4.12% | 63,918 |
| Jul 2, 2025 | 4.67 | 5.09 | 4.61 | 4.85 | 4.85 | 3.19% | 119,891 |
| Jul 1, 2025 | 4.78 | 4.85 | 4.51 | 4.70 | 4.70 | -1.47% | 121,521 |
| Jun 30, 2025 | 4.70 | 4.90 | 4.40 | 4.77 | 4.77 | -1.24% | 154,741 |
| Jun 27, 2025 | 4.65 | 5.10 | 4.65 | 4.83 | 4.83 | 3.87% | 219,652 |
| Jun 26, 2025 | 4.29 | 4.73 | 4.29 | 4.65 | 4.65 | 8.64% | 206,371 |
| Jun 25, 2025 | 4.14 | 4.73 | 4.02 | 4.28 | 4.28 | 3.88% | 237,893 |
| Jun 24, 2025 | 4.04 | 4.19 | 3.98 | 4.12 | 4.12 | 2.23% | 68,898 |
| Jun 23, 2025 | 4.11 | 4.27 | 3.97 | 4.03 | 4.03 | -3.82% | 105,983 |
| Jun 20, 2025 | 4.01 | 4.30 | 3.92 | 4.19 | 4.19 | 4.75% | 169,923 |
| Jun 18, 2025 | 4.22 | 4.47 | 4.00 | 4.00 | 4.00 | -2.44% | 394,308 |
| Jun 17, 2025 | 4.47 | 4.50 | 3.82 | 4.10 | 4.10 | -3.76% | 735,784 |
| Jun 16, 2025 | 4.73 | 4.85 | 4.11 | 4.26 | 4.26 | -9.94% | 231,108 |
| Jun 13, 2025 | 5.51 | 5.93 | 4.65 | 4.73 | 4.73 | -24.90% | 299,854 |
| Jun 12, 2025 | 5.72 | 7.23 | 5.54 | 6.30 | 6.30 | 7.69% | 932,424 |
| Jun 11, 2025 | 6.87 | 6.87 | 5.10 | 5.85 | 5.85 | -15.89% | 160,635 |
| Jun 10, 2025 | 6.89 | 7.65 | 6.80 | 6.95 | 6.95 | 2.64% | 256,030 |
| Jun 9, 2025 | 6.51 | 6.97 | 6.21 | 6.77 | 6.78 | 7.56% | 136,445 |
| Jun 6, 2025 | 5.57 | 6.76 | 5.57 | 6.30 | 6.30 | 6.62% | 134,810 |
| Jun 5, 2025 | 6.01 | 6.19 | 5.58 | 5.91 | 5.91 | -5.44% | 30,902 |
| Jun 4, 2025 | 6.23 | 6.46 | 6.08 | 6.25 | 6.25 | -3.30% | 26,804 |
| Jun 3, 2025 | 6.46 | 6.63 | 6.05 | 6.46 | 6.46 | -5.00% | 34,654 |
| Jun 2, 2025 | 6.74 | 7.23 | 6.26 | 6.80 | 6.80 | 2.56% | 76,264 |
| May 30, 2025 | 6.12 | 6.66 | 6.12 | 6.63 | 6.63 | -2.50% | 26,933 |
| May 29, 2025 | 6.32 | 6.89 | 5.94 | 6.80 | 6.80 | 9.59% | 89,126 |
| May 28, 2025 | 6.04 | 6.60 | 5.73 | 6.21 | 6.21 | 0.83% | 41,784 |
| May 27, 2025 | 6.13 | 6.48 | 6.00 | 6.15 | 6.15 | -0.13% | 42,317 |
| May 23, 2025 | 6.38 | 6.38 | 5.67 | 6.16 | 6.16 | -14.00% | 115,664 |
| May 22, 2025 | 6.89 | 7.36 | 6.57 | 7.17 | 7.17 | 1.56% | 98,556 |
| May 21, 2025 | 7.14 | 7.22 | 6.63 | 7.06 | 7.06 | -5.68% | 121,549 |