Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.53	0.53	0.49	0.52	0.52	-0.97%	70,360
Mar 17, 2026	0.52	0.53	0.50	0.52	0.52	1.55%	74,419
Mar 16, 2026	0.59	0.59	0.51	0.52	0.52	-5.05%	49,773
Mar 13, 2026	0.58	0.58	0.53	0.54	0.54	-5.17%	35,633
Mar 12, 2026	0.62	0.62	0.56	0.57	0.57	-8.37%	48,233
Mar 11, 2026	0.59	0.64	0.59	0.63	0.63	8.04%	124,550
Mar 10, 2026	0.56	0.58	0.51	0.58	0.58	9.77%	121,476
Mar 9, 2026	0.47	0.53	0.44	0.53	0.53	7.99%	194,541
Mar 6, 2026	0.57	0.57	0.47	0.49	0.49	-14.39%	291,024
Mar 5, 2026	0.66	0.67	0.53	0.57	0.57	-15.52%	545,370
Mar 4, 2026	0.75	0.80	0.63	0.67	0.67	-6.42%	1,482,423
Mar 3, 2026	0.65	0.95	0.64	0.72	0.72	10.91%	4,388,400
Mar 2, 2026	0.66	0.66	0.64	0.65	0.65	-2.83%	58,710
Feb 27, 2026	0.66	0.69	0.66	0.67	0.67	1.36%	38,693
Feb 26, 2026	0.66	0.68	0.63	0.66	0.66	0.08%	80,401
Feb 25, 2026	0.70	0.70	0.63	0.66	0.66	-5.38%	113,791
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%	83,540
Feb 20, 2026	0.71	0.76	0.68	0.76	0.76	5.28%	116,400
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%	439,911
Feb 17, 2026	0.87	0.87	0.62	0.78	0.78	1.36%	284,242
Feb 13, 2026	1.05	1.05	0.74	0.77	0.77	-26.95%	852,866
Feb 12, 2026	1.25	1.36	1.06	1.06	1.06	-42.70%	5,976,115
Feb 11, 2026	1.46	1.86	1.42	1.85	1.85	22.52%	347,498
Feb 10, 2026	1.23	1.52	1.23	1.51	1.51	26.89%	84,801
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%	74,798
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