Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
3.380
-0.090 (-2.59%)
At close: Oct 17, 2025, 4:00 PM EDT
3.285
-0.095 (-2.82%)
After-hours: Oct 17, 2025, 7:20 PM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.51 | 3.56 | 3.56 | -4.04% | 17,868 |
| Oct 14, 2025 | 3.65 | 3.71 | 3.53 | 3.71 | 3.71 | 0.82% | 19,501 |
| Oct 13, 2025 | 3.65 | 3.72 | 3.51 | 3.68 | 3.68 | 0.82% | 24,463 |
| Oct 10, 2025 | 4.10 | 4.14 | 3.58 | 3.65 | 3.65 | -11.41% | 146,915 |
| Oct 9, 2025 | 3.71 | 4.19 | 3.62 | 4.12 | 4.12 | 7.85% | 287,317 |
| Oct 8, 2025 | 3.37 | 3.90 | 3.28 | 3.82 | 3.82 | 13.35% | 273,032 |
| Oct 7, 2025 | 3.08 | 3.45 | 3.08 | 3.37 | 3.37 | 9.77% | 247,304 |
| Oct 6, 2025 | 3.12 | 3.12 | 3.02 | 3.07 | 3.07 | -1.60% | 24,937 |
| Oct 3, 2025 | 3.10 | 3.24 | 3.01 | 3.12 | 3.12 | -0.95% | 23,921 |
| Oct 2, 2025 | 3.00 | 3.15 | 2.97 | 3.15 | 3.15 | 6.42% | 42,412 |
| Oct 1, 2025 | 3.06 | 3.20 | 2.95 | 2.96 | 2.96 | -4.82% | 76,213 |
| Sep 30, 2025 | 3.25 | 3.25 | 2.94 | 3.11 | 3.11 | -3.12% | 69,041 |
| Sep 29, 2025 | 3.33 | 3.43 | 3.02 | 3.21 | 3.21 | -5.31% | 159,682 |
| Sep 26, 2025 | 2.88 | 3.40 | 2.88 | 3.39 | 3.39 | 6.27% | 1,381,643 |
| Sep 25, 2025 | 3.10 | 3.35 | 3.05 | 3.19 | 3.19 | 0.63% | 80,388 |
| Sep 24, 2025 | 2.94 | 3.23 | 2.92 | 3.17 | 3.17 | 6.02% | 113,862 |
| Sep 23, 2025 | 2.99 | 3.11 | 2.97 | 2.99 | 2.99 | -2.29% | 90,234 |
| Sep 22, 2025 | 3.39 | 3.70 | 2.45 | 3.06 | 3.06 | 3.03% | 2,591,755 |
| Sep 19, 2025 | 3.01 | 3.15 | 2.97 | 2.97 | 2.97 | -1.00% | 55,372 |
| Sep 18, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.91% | 34,368 |
| Sep 17, 2025 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -3.52% | 24,235 |
| Sep 16, 2025 | 3.08 | 3.32 | 3.07 | 3.27 | 3.27 | 5.48% | 86,133 |
| Sep 15, 2025 | 3.05 | 3.13 | 3.00 | 3.10 | 3.10 | 1.64% | 18,568 |
| Sep 12, 2025 | 3.05 | 3.12 | 3.03 | 3.05 | 3.05 | -2.56% | 25,323 |
| Sep 11, 2025 | 2.78 | 3.17 | 2.78 | 3.13 | 3.13 | 13.82% | 139,851 |
| Sep 10, 2025 | 2.77 | 2.88 | 2.73 | 2.75 | 2.75 | -1.08% | 34,428 |
| Sep 9, 2025 | 2.70 | 2.79 | 2.69 | 2.78 | 2.78 | 3.73% | 41,566 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.64 | 2.68 | 2.68 | -3.60% | 51,687 |
| Sep 5, 2025 | 2.83 | 2.90 | 2.73 | 2.78 | 2.78 | -3.14% | 11,756 |
| Sep 4, 2025 | 2.99 | 3.04 | 2.82 | 2.87 | 2.87 | -2.38% | 45,668 |
| Sep 3, 2025 | 2.90 | 2.97 | 2.82 | 2.94 | 2.94 | 0.34% | 35,025 |
| Sep 2, 2025 | 2.90 | 2.98 | 2.83 | 2.93 | 2.93 | - | 17,043 |
| Aug 29, 2025 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -2.33% | 19,999 |
| Aug 28, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 2.04% | 14,703 |
| Aug 27, 2025 | 3.11 | 3.11 | 2.94 | 2.94 | 2.94 | -4.85% | 45,099 |
| Aug 26, 2025 | 3.01 | 3.20 | 2.99 | 3.09 | 3.09 | 2.32% | 50,662 |
| Aug 25, 2025 | 2.97 | 3.06 | 2.91 | 3.02 | 3.02 | 1.68% | 29,180 |
| Aug 22, 2025 | 2.82 | 3.04 | 2.81 | 2.97 | 2.97 | 5.69% | 91,503 |
| Aug 21, 2025 | 2.67 | 3.03 | 2.62 | 2.81 | 2.81 | 2.93% | 107,889 |
| Aug 20, 2025 | 2.77 | 2.86 | 2.65 | 2.73 | 2.73 | -1.44% | 42,885 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.76 | 2.77 | 2.77 | -6.10% | 59,089 |
| Aug 18, 2025 | 2.91 | 3.07 | 2.85 | 2.95 | 2.95 | 0.68% | 52,820 |
| Aug 15, 2025 | 3.05 | 3.13 | 2.86 | 2.93 | 2.93 | -5.18% | 70,253 |
| Aug 14, 2025 | 3.05 | 3.21 | 3.03 | 3.09 | 3.09 | -0.32% | 147,408 |
| Aug 13, 2025 | 2.92 | 3.20 | 2.91 | 3.10 | 3.10 | 4.73% | 131,647 |
| Aug 12, 2025 | 2.86 | 2.98 | 2.77 | 2.96 | 2.96 | 4.23% | 70,881 |
| Aug 11, 2025 | 2.72 | 2.93 | 2.68 | 2.84 | 2.84 | - | 95,143 |
| Aug 8, 2025 | 2.84 | 2.88 | 2.71 | 2.84 | 2.84 | 6.37% | 604,873 |