Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
2.860
-0.040 (-1.38%)
Nov 5, 2024, 3:48 PM EST - Market open
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 2.89 | 2.92 | 2.87 | 2.90 | 2.90 | - | 20,904 |
| Nov 1, 2024 | 2.91 | 3.04 | 2.87 | 2.90 | 2.90 | 0.35% | 32,864 |
| Oct 31, 2024 | 2.90 | 3.00 | 2.85 | 2.89 | 2.89 | -2.36% | 56,367 |
| Oct 30, 2024 | 2.98 | 3.18 | 2.85 | 2.96 | 2.96 | -2.63% | 84,355 |
| Oct 29, 2024 | 3.46 | 3.59 | 2.97 | 3.04 | 3.04 | -15.08% | 72,425 |
| Oct 28, 2024 | 3.83 | 3.83 | 3.38 | 3.58 | 3.58 | -6.53% | 31,159 |
| Oct 25, 2024 | 3.94 | 3.99 | 3.82 | 3.83 | 3.83 | -4.49% | 17,886 |
| Oct 24, 2024 | 4.96 | 5.20 | 3.91 | 4.01 | 4.01 | -20.75% | 64,157 |
| Oct 23, 2024 | 5.10 | 5.23 | 4.92 | 5.06 | 5.06 | -3.07% | 27,700 |
| Oct 22, 2024 | 5.46 | 5.50 | 5.05 | 5.22 | 5.22 | -6.28% | 80,193 |
| Oct 21, 2024 | 5.73 | 5.99 | 5.45 | 5.57 | 5.57 | -4.79% | 108,625 |
| Oct 18, 2024 | 5.53 | 6.50 | 5.47 | 5.85 | 5.85 | 3.72% | 210,520 |
| Oct 17, 2024 | 5.33 | 5.64 | 5.33 | 5.64 | 5.64 | 4.83% | 5,627 |
| Oct 16, 2024 | 5.66 | 5.83 | 5.21 | 5.38 | 5.38 | -5.28% | 22,637 |
| Oct 15, 2024 | 5.94 | 6.26 | 5.61 | 5.68 | 5.68 | -8.39% | 111,560 |
| Oct 14, 2024 | 5.83 | 6.20 | 5.81 | 6.20 | 6.20 | 4.38% | 49,336 |
| Oct 11, 2024 | 5.05 | 6.01 | 5.05 | 5.94 | 5.94 | 15.34% | 79,656 |
| Oct 10, 2024 | 4.90 | 5.18 | 4.90 | 5.15 | 5.15 | 3.00% | 25,513 |
| Oct 9, 2024 | 5.00 | 5.17 | 4.91 | 5.00 | 5.00 | -1.96% | 20,072 |
| Oct 8, 2024 | 4.85 | 5.18 | 4.61 | 5.10 | 5.10 | 2.82% | 58,011 |
| Oct 7, 2024 | 4.61 | 4.97 | 4.41 | 4.96 | 4.96 | 5.53% | 78,853 |
| Oct 4, 2024 | 4.42 | 4.80 | 4.36 | 4.70 | 4.70 | 4.44% | 73,100 |
| Oct 3, 2024 | 4.39 | 4.65 | 4.27 | 4.50 | 4.50 | -2.17% | 88,667 |
| Oct 2, 2024 | 4.26 | 4.80 | 4.26 | 4.60 | 4.60 | 5.02% | 170,872 |
| Oct 1, 2024 | 5.19 | 5.20 | 4.16 | 4.38 | 4.38 | -15.77% | 175,346 |
| Sep 30, 2024 | 5.50 | 5.75 | 5.12 | 5.20 | 5.20 | -12.75% | 518,971 |
| Sep 27, 2024 | 6.27 | 6.49 | 5.01 | 5.96 | 5.96 | 77.65% | 34,726,554 |
| Sep 26, 2024 | 3.41 | 3.54 | 3.03 | 3.36 | 3.36 | -0.45% | 2,561,378 |
| Sep 25, 2024 | 3.61 | 3.97 | 3.19 | 3.37 | 3.37 | -12.87% | 227,483 |
| Sep 24, 2024 | 3.26 | 4.44 | 3.10 | 3.87 | 3.87 | 30.32% | 1,473,742 |
| Sep 23, 2024 | 3.28 | 3.31 | 2.82 | 2.97 | 2.97 | -9.95% | 84,486 |
| Sep 20, 2024 | 4.62 | 4.62 | 3.20 | 3.30 | 3.30 | -28.66% | 133,798 |
| Sep 19, 2024 | 4.92 | 4.96 | 4.62 | 4.62 | 4.62 | -2.12% | 12,099 |
| Sep 18, 2024 | 4.88 | 5.00 | 4.72 | 4.72 | 4.72 | -6.50% | 5,277 |
| Sep 17, 2024 | 5.08 | 5.14 | 4.80 | 5.05 | 5.05 | 4.21% | 8,992 |
| Sep 16, 2024 | 4.90 | 5.25 | 4.82 | 4.84 | 4.84 | -1.22% | 13,034 |
| Sep 13, 2024 | 5.20 | 5.32 | 4.68 | 4.90 | 4.90 | -7.47% | 38,240 |
| Sep 12, 2024 | 5.08 | 5.40 | 5.00 | 5.30 | 5.30 | 5.33% | 9,395 |
| Sep 11, 2024 | 4.88 | 5.08 | 4.88 | 5.03 | 5.03 | 3.45% | 12,044 |
| Sep 10, 2024 | 5.10 | 5.15 | 4.81 | 4.86 | 4.86 | -6.25% | 9,168 |
| Sep 9, 2024 | 5.12 | 5.50 | 4.90 | 5.19 | 5.19 | 3.43% | 7,950 |
| Sep 6, 2024 | 5.20 | 5.28 | 4.85 | 5.02 | 5.02 | -1.34% | 7,139 |
| Sep 5, 2024 | 5.18 | 5.32 | 5.08 | 5.08 | 5.08 | -0.63% | 20,852 |
| Sep 4, 2024 | 5.21 | 5.32 | 5.01 | 5.12 | 5.12 | -0.70% | 14,401 |
| Sep 3, 2024 | 5.40 | 5.41 | 5.12 | 5.15 | 5.15 | -5.15% | 21,718 |
| Aug 30, 2024 | 5.48 | 5.55 | 5.28 | 5.43 | 5.43 | 1.34% | 10,411 |
| Aug 29, 2024 | 5.62 | 5.78 | 5.36 | 5.36 | 5.36 | -4.96% | 29,594 |
| Aug 28, 2024 | 6.00 | 6.10 | 5.41 | 5.64 | 5.64 | -5.37% | 33,143 |
| Aug 27, 2024 | 6.04 | 6.46 | 5.90 | 5.96 | 5.96 | -4.12% | 23,926 |
| Aug 26, 2024 | 6.08 | 6.49 | 5.92 | 6.22 | 6.22 | -0.38% | 23,907 |
| Aug 23, 2024 | 6.04 | 6.33 | 5.80 | 6.24 | 6.24 | -2.13% | 23,243 |
| Aug 22, 2024 | 6.31 | 6.61 | 6.02 | 6.38 | 6.38 | -5.01% | 43,062 |
| Aug 21, 2024 | 5.57 | 6.79 | 5.35 | 6.71 | 6.71 | 11.94% | 136,307 |
| Aug 20, 2024 | 6.00 | 6.14 | 5.69 | 6.00 | 6.00 | -4.40% | 100,330 |
| Aug 19, 2024 | 7.56 | 7.73 | 6.10 | 6.27 | 6.27 | -8.78% | 446,612 |
| Aug 16, 2024 | 5.52 | 7.40 | 5.36 | 6.88 | 6.88 | 22.79% | 420,789 |
| Aug 15, 2024 | 5.70 | 6.00 | 5.42 | 5.60 | 5.60 | -6.67% | 504,566 |
| Aug 14, 2024 | 5.21 | 6.42 | 5.08 | 6.00 | 6.00 | 13.38% | 104,813 |
| Aug 13, 2024 | 5.48 | 5.68 | 5.24 | 5.29 | 5.29 | -0.23% | 15,532 |
| Aug 12, 2024 | 5.63 | 5.63 | 5.28 | 5.30 | 5.30 | -4.05% | 7,692 |
| Aug 9, 2024 | 5.34 | 5.80 | 5.20 | 5.53 | 5.53 | 3.44% | 23,550 |
| Aug 8, 2024 | 5.37 | 5.50 | 5.13 | 5.34 | 5.34 | 3.41% | 15,887 |
| Aug 7, 2024 | 5.28 | 5.56 | 5.00 | 5.17 | 5.17 | -4.37% | 19,917 |
| Aug 6, 2024 | 5.22 | 5.68 | 5.07 | 5.40 | 5.40 | 7.56% | 17,200 |
| Aug 5, 2024 | 5.21 | 5.32 | 4.88 | 5.02 | 5.02 | -10.03% | 28,711 |
| Aug 2, 2024 | 5.96 | 6.00 | 5.33 | 5.58 | 5.58 | -6.18% | 27,400 |
| Aug 1, 2024 | 6.32 | 6.32 | 5.89 | 5.95 | 5.95 | -4.00% | 20,098 |
| Jul 31, 2024 | 6.28 | 6.62 | 6.12 | 6.20 | 6.20 | -6.57% | 29,327 |
| Jul 30, 2024 | 6.87 | 6.99 | 6.61 | 6.64 | 6.64 | -6.27% | 28,294 |
| Jul 29, 2024 | 6.91 | 7.13 | 6.49 | 7.08 | 7.08 | 2.55% | 43,363 |
| Jul 26, 2024 | 6.56 | 7.60 | 6.32 | 6.90 | 6.90 | 7.20% | 130,180 |
| Jul 25, 2024 | 6.20 | 6.80 | 6.08 | 6.44 | 6.44 | -1.17% | 37,762 |
| Jul 24, 2024 | 6.04 | 6.88 | 5.86 | 6.52 | 6.52 | 5.10% | 141,932 |
| Jul 23, 2024 | 6.04 | 6.31 | 5.84 | 6.20 | 6.20 | -0.64% | 94,582 |
| Jul 22, 2024 | 6.80 | 6.90 | 6.03 | 6.24 | 6.24 | -8.24% | 168,072 |
| Jul 19, 2024 | 7.90 | 8.00 | 6.40 | 6.80 | 6.80 | -22.13% | 531,665 |
| Jul 18, 2024 | 9.19 | 14.00 | 8.48 | 8.73 | 8.73 | 46.51% | 10,254,921 |
| Jul 17, 2024 | 6.08 | 6.16 | 5.73 | 5.96 | 5.96 | 2.62% | 304,091 |
| Jul 16, 2024 | 5.90 | 6.00 | 5.70 | 5.81 | 5.81 | -1.22% | 18,392 |
| Jul 15, 2024 | 6.36 | 6.36 | 5.78 | 5.88 | 5.88 | -4.17% | 15,882 |
| Jul 12, 2024 | 5.78 | 6.28 | 5.69 | 6.14 | 6.14 | 6.23% | 40,261 |
| Jul 11, 2024 | 5.84 | 6.00 | 5.64 | 5.78 | 5.78 | -3.73% | 30,606 |
| Jul 10, 2024 | 5.88 | 6.16 | 5.80 | 6.00 | 6.00 | 0.60% | 24,156 |
| Jul 9, 2024 | 6.24 | 6.64 | 5.82 | 5.96 | 5.96 | -5.81% | 34,559 |
| Jul 8, 2024 | 6.13 | 6.54 | 6.00 | 6.33 | 6.33 | 1.41% | 20,944 |
| Jul 5, 2024 | 6.39 | 6.75 | 6.20 | 6.24 | 6.24 | -2.25% | 40,360 |
| Jul 3, 2024 | 7.06 | 7.06 | 6.39 | 6.39 | 6.39 | -7.58% | 36,455 |
| Jul 2, 2024 | 6.23 | 7.28 | 6.00 | 6.91 | 6.91 | 10.06% | 69,843 |
| Jul 1, 2024 | 6.24 | 6.56 | 5.85 | 6.28 | 6.28 | -6.10% | 31,103 |
| Jun 28, 2024 | 7.20 | 7.38 | 6.23 | 6.69 | 6.69 | -18.40% | 112,359 |
| Jun 27, 2024 | 6.40 | 9.20 | 6.00 | 8.20 | 8.20 | 32.19% | 1,141,400 |
| Jun 26, 2024 | 6.06 | 6.38 | 5.70 | 6.20 | 6.20 | 9.93% | 18,903 |
| Jun 25, 2024 | 5.60 | 6.00 | 5.60 | 5.64 | 5.64 | -2.22% | 20,140 |
| Jun 24, 2024 | 6.04 | 6.55 | 5.70 | 5.77 | 5.77 | -6.85% | 24,743 |
| Jun 21, 2024 | 6.01 | 6.55 | 5.66 | 6.19 | 6.19 | -0.13% | 20,792 |
| Jun 20, 2024 | 6.00 | 6.35 | 5.08 | 6.20 | 6.20 | 1.24% | 69,269 |
| Jun 18, 2024 | 7.78 | 8.64 | 6.06 | 6.12 | 6.12 | -4.13% | 515,973 |
| Jun 17, 2024 | 6.00 | 6.40 | 5.47 | 6.39 | 6.39 | 12.54% | 29,352 |
| Jun 14, 2024 | 5.78 | 5.78 | 5.40 | 5.68 | 5.68 | -1.73% | 5,946 |
| Jun 13, 2024 | 5.67 | 5.95 | 5.26 | 5.78 | 5.78 | -3.35% | 17,618 |