Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
2.870
-0.070 (-2.38%)
At close: Sep 4, 2025, 4:00 PM
2.910
+0.040 (1.39%)
After-hours: Sep 4, 2025, 7:12 PM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.99 | 3.04 | 2.82 | 2.87 | - | -2.38% | 45,620 |
| 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 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.61 | 2.67 | 2.67 | -9.18% | 146,774 |
| Aug 6, 2025 | 3.05 | 3.06 | 2.85 | 2.94 | 2.94 | -2.97% | 198,689 |
| Aug 5, 2025 | 3.13 | 3.23 | 3.00 | 3.03 | 3.03 | -4.42% | 137,597 |
| Aug 4, 2025 | 3.26 | 3.42 | 3.16 | 3.17 | 3.17 | -8.12% | 273,913 |
| Aug 1, 2025 | 3.43 | 3.46 | 3.16 | 3.45 | 3.45 | -3.09% | 387,482 |
| Jul 31, 2025 | 4.04 | 4.59 | 3.49 | 3.56 | 3.56 | 10.90% | 26,070,058 |
| Jul 30, 2025 | 3.58 | 3.65 | 3.08 | 3.21 | 3.21 | -11.33% | 246,128 |
| Jul 29, 2025 | 3.67 | 3.84 | 3.56 | 3.62 | 3.62 | -2.43% | 138,580 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.62 | 3.71 | 3.71 | -10.60% | 395,726 |
| Jul 25, 2025 | 3.59 | 4.27 | 3.52 | 4.15 | 4.15 | 14.96% | 1,169,692 |
| Jul 24, 2025 | 3.69 | 3.70 | 3.55 | 3.61 | 3.61 | -3.48% | 97,906 |
| Jul 23, 2025 | 3.79 | 3.90 | 3.63 | 3.74 | 3.74 | -0.80% | 134,727 |
| Jul 22, 2025 | 3.87 | 3.87 | 3.65 | 3.77 | 3.77 | -0.79% | 102,782 |
| Jul 21, 2025 | 3.65 | 3.98 | 3.45 | 3.80 | 3.80 | 10.47% | 426,502 |
| Jul 18, 2025 | 3.51 | 3.55 | 3.25 | 3.44 | 3.44 | -3.64% | 153,319 |
| Jul 17, 2025 | 3.57 | 3.86 | 3.49 | 3.57 | 3.57 | 1.71% | 394,861 |
| Jul 16, 2025 | 3.83 | 4.21 | 3.16 | 3.51 | 3.51 | -22.52% | 3,485,424 |
| Jul 15, 2025 | 4.67 | 5.40 | 4.34 | 4.53 | 4.53 | -6.21% | 583,489 |
| Jul 14, 2025 | 4.27 | 4.86 | 4.27 | 4.83 | 4.83 | 14.18% | 91,764 |
| Jul 11, 2025 | 4.37 | 4.50 | 4.22 | 4.23 | 4.23 | -3.20% | 80,217 |
| Jul 10, 2025 | 4.94 | 5.16 | 4.19 | 4.37 | 4.37 | -11.09% | 193,661 |
| Jul 9, 2025 | 4.76 | 5.17 | 4.67 | 4.92 | 4.92 | 2.40% | 99,166 |
| Jul 8, 2025 | 4.58 | 4.94 | 4.50 | 4.80 | 4.80 | 11.37% | 100,312 |
| Jul 7, 2025 | 4.65 | 4.65 | 4.10 | 4.31 | 4.31 | -7.31% | 137,227 |
| Jul 3, 2025 | 4.83 | 4.85 | 4.57 | 4.65 | 4.65 | -4.12% | 63,918 |
| Jul 2, 2025 | 4.67 | 5.09 | 4.61 | 4.85 | 4.85 | 3.19% | 119,891 |
| Jul 1, 2025 | 4.78 | 4.85 | 4.51 | 4.70 | 4.70 | -1.47% | 121,521 |
| Jun 30, 2025 | 4.70 | 4.90 | 4.40 | 4.77 | 4.77 | -1.24% | 154,741 |
| Jun 27, 2025 | 4.65 | 5.10 | 4.65 | 4.83 | 4.83 | 3.87% | 219,652 |
| Jun 26, 2025 | 4.29 | 4.73 | 4.29 | 4.65 | 4.65 | 8.64% | 206,371 |
| Jun 25, 2025 | 4.14 | 4.73 | 4.02 | 4.28 | 4.28 | 3.88% | 237,893 |