Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.37	1.37	1.15	1.21	1.21	-10.30%	93,856
Feb 4, 2026	1.56	1.57	1.33	1.35	1.35	-8.78%	41,224
Feb 3, 2026	1.37	1.50	1.36	1.48	1.48	4.96%	65,900
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%	53,840
Jan 29, 2026	1.47	1.51	1.46	1.49	1.49	-0.67%	14,809
Jan 28, 2026	1.55	1.55	1.49	1.50	1.50	-1.32%	20,848
Jan 27, 2026	1.47	1.61	1.45	1.52	1.52	4.83%	37,696
Jan 26, 2026	1.65	1.65	1.42	1.45	1.45	-8.23%	90,502
Jan 23, 2026	1.64	1.65	1.54	1.58	1.58	-3.07%	67,248
Jan 22, 2026	1.73	1.76	1.51	1.63	1.63	1.87%	1,107,741
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%	23,401
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%	32,539
Jan 12, 2026	1.70	1.70	1.54	1.60	1.60	-6.98%	56,675
Jan 9, 2026	1.75	1.75	1.60	1.72	1.72	-	104,573
Jan 8, 2026	1.83	1.83	1.69	1.72	1.72	-5.49%	73,312
Jan 7, 2026	1.86	1.87	1.75	1.82	1.82	4.00%	70,072
Jan 6, 2026	1.66	1.88	1.66	1.75	1.75	5.42%	22,056
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%	26,705
Dec 31, 2025	1.46	1.70	1.41	1.56	1.56	9.09%	148,272
Dec 30, 2025	1.44	1.50	1.41	1.43	1.43	-0.69%	37,287
Dec 29, 2025	1.49	1.49	1.37	1.44	1.44	0.70%	42,091
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