Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	3.17	3.17	3.06	3.06	3.06	-3.16%	5,412
Nov 3, 2025	3.28	3.33	2.85	3.16	3.16	-6.78%	77,222
Oct 31, 2025	3.61	3.73	3.38	3.39	3.39	-10.55%	40,294
Oct 30, 2025	3.57	4.00	3.54	3.79	3.79	5.28%	113,934
Oct 29, 2025	3.53	3.65	3.53	3.60	3.60	1.27%	9,969
Oct 28, 2025	3.52	3.65	3.48	3.56	3.56	-0.14%	8,909
Oct 27, 2025	3.54	3.61	3.54	3.56	3.56	0.85%	6,773
Oct 24, 2025	3.37	3.53	3.35	3.53	3.53	5.31%	15,009
Oct 23, 2025	3.52	3.52	3.31	3.35	3.35	-2.27%	10,083
Oct 22, 2025	3.68	3.68	3.39	3.43	3.43	-6.03%	37,789
Oct 21, 2025	3.36	3.71	3.35	3.65	3.65	6.41%	55,867
Oct 20, 2025	3.38	3.44	3.25	3.43	3.43	1.48%	5,441
Oct 17, 2025	3.36	3.43	3.28	3.38	3.38	-2.59%	15,995
Oct 16, 2025	3.55	3.62	3.42	3.47	3.47	-2.53%	36,405