Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
0.6501
-0.0094 (-1.43%)
Feb 26, 2026, 2:56 PM EST - Market open
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 0.66 | 0.68 | 0.63 | 0.63 | - | -3.87% | 36,528 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -5.38% | 111,607 |
| Feb 24, 2026 | 0.66 | 0.70 | 0.62 | 0.70 | 0.70 | 5.03% | 80,272 |
| Feb 23, 2026 | 0.75 | 0.75 | 0.64 | 0.66 | 0.66 | -12.45% | 83,346 |
| Feb 20, 2026 | 0.71 | 0.76 | 0.68 | 0.76 | 0.76 | 5.28% | 115,308 |
| Feb 19, 2026 | 0.76 | 0.78 | 0.67 | 0.72 | 0.72 | -5.26% | 150,325 |
| Feb 18, 2026 | 0.78 | 0.84 | 0.69 | 0.76 | 0.76 | -3.16% | 439,910 |
| Feb 17, 2026 | 0.87 | 0.87 | 0.62 | 0.78 | 0.78 | 1.36% | 281,389 |
| Feb 13, 2026 | 1.05 | 1.05 | 0.74 | 0.77 | 0.77 | -26.95% | 829,408 |
| Feb 12, 2026 | 1.25 | 1.36 | 1.06 | 1.06 | 1.06 | -42.70% | 5,867,177 |
| Feb 11, 2026 | 1.46 | 1.86 | 1.42 | 1.85 | 1.85 | 22.52% | 127,697 |
| Feb 10, 2026 | 1.23 | 1.52 | 1.23 | 1.51 | 1.51 | 26.89% | 83,556 |
| Feb 9, 2026 | 1.23 | 1.32 | 1.17 | 1.19 | 1.19 | 1.71% | 104,043 |
| Feb 6, 2026 | 1.25 | 1.31 | 1.16 | 1.17 | 1.17 | -4.10% | 69,065 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.15 | 1.22 | 1.22 | -9.63% | 95,962 |
| Feb 4, 2026 | 1.56 | 1.57 | 1.33 | 1.35 | 1.35 | -8.78% | 41,255 |
| Feb 3, 2026 | 1.37 | 1.50 | 1.36 | 1.48 | 1.48 | 4.96% | 65,903 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.34 | 1.41 | 1.41 | -0.70% | 27,058 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.31 | 1.42 | 1.42 | -4.70% | 56,727 |
| Jan 29, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 14,810 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 21,409 |
| Jan 27, 2026 | 1.47 | 1.61 | 1.45 | 1.52 | 1.52 | 4.83% | 37,700 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.42 | 1.45 | 1.45 | -8.23% | 96,479 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.54 | 1.58 | 1.58 | -3.07% | 74,373 |
| Jan 22, 2026 | 1.73 | 1.76 | 1.51 | 1.63 | 1.63 | 1.87% | 1,115,332 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.59 | 1.60 | 1.60 | -8.57% | 34,308 |
| Jan 20, 2026 | 1.56 | 2.30 | 1.56 | 1.75 | 1.75 | 7.69% | 826,009 |
| Jan 16, 2026 | 1.60 | 1.67 | 1.47 | 1.63 | 1.63 | 0.93% | 14,662 |
| Jan 15, 2026 | 1.59 | 1.62 | 1.50 | 1.61 | 1.61 | 1.26% | 23,408 |
| 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% | 33,869 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -6.98% | 56,721 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.60 | 1.72 | 1.72 | - | 104,613 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.69 | 1.72 | 1.72 | -5.49% | 73,313 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 70,073 |
| Jan 6, 2026 | 1.66 | 1.88 | 1.66 | 1.75 | 1.75 | 5.42% | 22,072 |
| 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% | 27,701 |
| Dec 31, 2025 | 1.46 | 1.70 | 1.41 | 1.56 | 1.56 | 9.09% | 148,273 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 37,387 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.37 | 1.44 | 1.44 | 0.70% | 42,104 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 28,906 |
| 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% | 99,048 |
| Dec 19, 2025 | 1.81 | 1.91 | 1.77 | 1.77 | 1.77 | -3.80% | 35,481 |
| 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% | 67,543 |
| Dec 16, 2025 | 1.98 | 1.99 | 1.90 | 1.94 | 1.94 | -1.78% | 34,580 |
| Dec 15, 2025 | 2.37 | 2.37 | 1.90 | 1.97 | 1.97 | -14.35% | 47,534 |