Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
1.200
-0.090 (-6.98%)
Apr 8, 2026, 12:56 PM EDT - Market open
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.31 | 1.31 | 1.20 | 1.25 | - | -3.18% | 218,160 |
| Apr 7, 2026 | 1.43 | 1.47 | 1.22 | 1.29 | 1.29 | -15.69% | 519,844 |
| Apr 6, 2026 | 1.45 | 1.58 | 1.39 | 1.53 | 1.53 | 0.66% | 614,004 |
| Apr 2, 2026 | 1.60 | 1.67 | 1.30 | 1.52 | 1.52 | -18.93% | 898,935 |
| Apr 1, 2026 | 1.50 | 1.94 | 1.25 | 1.88 | 1.88 | 25.84% | 2,489,011 |
| Mar 31, 2026 | 1.55 | 1.62 | 1.44 | 1.49 | 1.49 | -5.10% | 1,063,811 |
| Mar 30, 2026 | 1.47 | 1.75 | 1.17 | 1.57 | 1.57 | -19.07% | 2,808,269 |
| Mar 27, 2026 | 5.84 | 6.73 | 1.78 | 1.94 | 1.94 | -39.75% | 69,668,772 |
| Mar 26, 2026 | 3.06 | 3.89 | 2.76 | 3.22 | 3.22 | 6.27% | 442,709 |
| Mar 25, 2026 | 3.06 | 3.61 | 2.56 | 3.03 | 3.03 | 5.65% | 243,956 |
| Mar 24, 2026 | 3.02 | 3.45 | 2.70 | 2.87 | 2.87 | -4.69% | 90,723 |
| Mar 23, 2026 | 2.93 | 3.05 | 2.63 | 3.01 | 3.01 | -2.94% | 38,042 |
| Mar 20, 2026 | 2.40 | 3.10 | 2.26 | 3.10 | 3.10 | 28.36% | 29,527 |
| Mar 19, 2026 | 2.68 | 2.70 | 2.27 | 2.42 | 2.41 | -6.86% | 12,411 |
| Mar 18, 2026 | 2.65 | 2.65 | 2.45 | 2.59 | 2.59 | -0.99% | 14,077 |
| Mar 17, 2026 | 2.58 | 2.65 | 2.50 | 2.62 | 2.62 | 1.55% | 15,148 |
| Mar 16, 2026 | 2.94 | 2.94 | 2.55 | 2.58 | 2.58 | -5.04% | 11,419 |
| Mar 13, 2026 | 2.90 | 2.91 | 2.66 | 2.72 | 2.72 | -5.17% | 7,737 |
| Mar 12, 2026 | 3.10 | 3.10 | 2.78 | 2.86 | 2.86 | -8.35% | 9,646 |
| Mar 11, 2026 | 2.95 | 3.19 | 2.94 | 3.13 | 3.13 | 8.02% | 25,350 |
| Mar 10, 2026 | 2.79 | 2.91 | 2.56 | 2.89 | 2.89 | 9.79% | 24,304 |
| Mar 9, 2026 | 2.35 | 2.64 | 2.20 | 2.64 | 2.64 | 7.99% | 38,918 |
| Mar 6, 2026 | 2.85 | 2.85 | 2.37 | 2.44 | 2.44 | -14.39% | 59,759 |
| Mar 5, 2026 | 3.30 | 3.36 | 2.64 | 2.85 | 2.85 | -15.53% | 110,525 |
| Mar 4, 2026 | 3.75 | 4.02 | 3.14 | 3.37 | 3.37 | -6.41% | 299,282 |
| Mar 3, 2026 | 3.25 | 4.76 | 3.20 | 3.61 | 3.61 | 10.89% | 877,680 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.18 | 3.25 | 3.25 | -2.81% | 11,742 |
| Feb 27, 2026 | 3.30 | 3.43 | 3.30 | 3.35 | 3.35 | 1.36% | 7,738 |
| Feb 26, 2026 | 3.30 | 3.40 | 3.13 | 3.30 | 3.30 | 0.06% | 16,080 |
| Feb 25, 2026 | 3.49 | 3.49 | 3.15 | 3.30 | 3.30 | -5.37% | 22,758 |
| Feb 24, 2026 | 3.32 | 3.49 | 3.12 | 3.49 | 3.49 | 5.03% | 16,054 |
| Feb 23, 2026 | 3.75 | 3.75 | 3.20 | 3.32 | 3.32 | -12.45% | 16,708 |
| Feb 20, 2026 | 3.56 | 3.82 | 3.40 | 3.79 | 3.79 | 5.28% | 23,280 |
| Feb 19, 2026 | 3.80 | 3.90 | 3.35 | 3.60 | 3.60 | -5.26% | 30,065 |
| Feb 18, 2026 | 3.90 | 4.20 | 3.43 | 3.80 | 3.80 | -3.16% | 87,982 |
| Feb 17, 2026 | 4.35 | 4.35 | 3.10 | 3.92 | 3.92 | 1.34% | 56,848 |
| Feb 13, 2026 | 5.25 | 5.25 | 3.70 | 3.87 | 3.87 | -26.94% | 170,573 |
| Feb 12, 2026 | 6.25 | 6.80 | 5.30 | 5.30 | 5.30 | -42.70% | 1,195,223 |
| Feb 11, 2026 | 7.30 | 9.30 | 7.10 | 9.25 | 9.25 | 22.52% | 69,499 |
| Feb 10, 2026 | 6.15 | 7.60 | 6.15 | 7.55 | 7.55 | 26.89% | 16,960 |
| Feb 9, 2026 | 6.15 | 6.60 | 5.85 | 5.95 | 5.95 | 1.71% | 20,808 |
| Feb 6, 2026 | 6.25 | 6.55 | 5.80 | 5.85 | 5.85 | -4.10% | 14,959 |
| Feb 5, 2026 | 6.85 | 6.85 | 5.75 | 6.10 | 6.10 | -9.63% | 19,192 |
| Feb 4, 2026 | 7.80 | 7.85 | 6.65 | 6.75 | 6.75 | -8.78% | 8,251 |
| Feb 3, 2026 | 6.85 | 7.50 | 6.80 | 7.40 | 7.40 | 4.96% | 13,180 |
| Feb 2, 2026 | 7.10 | 7.10 | 6.70 | 7.05 | 7.05 | -0.70% | 5,411 |
| Jan 30, 2026 | 7.60 | 7.60 | 6.55 | 7.10 | 7.10 | -4.70% | 11,345 |
| Jan 29, 2026 | 7.35 | 7.55 | 7.30 | 7.45 | 7.45 | -0.67% | 2,962 |
| Jan 28, 2026 | 7.75 | 7.75 | 7.45 | 7.50 | 7.50 | -1.32% | 4,281 |
| Jan 27, 2026 | 7.35 | 8.05 | 7.25 | 7.60 | 7.60 | 4.83% | 7,540 |