Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
2.740
+0.070 (2.62%)
At close: Nov 7, 2025, 4:00 PM EST
2.860
+0.120 (4.38%)
After-hours: Nov 7, 2025, 6:02 PM EST
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 2.81 | 2.87 | 2.67 | 2.74 | 2.74 | 2.62% | 13,456 |
| 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% | 14,678 |
| 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 |
| 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 |