Skip to main content
Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
0.0843
+0.0013 (1.57%)
At close: May 22, 2025, 4:00 PM
0.0766
-0.0077 (-9.13%)
Pre-market: May 23, 2025, 9:17 AM EDT

Onconetix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20250.080.090.080.080.081.57%8,377,318
May 21, 20250.080.080.080.080.08-5.68%10,331,735
May 20, 20250.090.100.080.090.098.37%25,858,832
May 19, 20250.080.090.080.080.08-4.13%9,028,985
May 16, 20250.080.130.080.080.0813.54%136,635,610
May 15, 20250.080.090.070.070.07-19.61%34,998,457
May 14, 20250.080.170.070.090.0922.11%585,007,028
May 13, 20250.070.080.070.080.088.42%8,097,736
May 12, 20250.080.080.070.070.07-2.64%8,270,056
May 9, 20250.070.080.070.070.07-1.10%7,085,820
May 8, 20250.080.080.070.070.075.05%4,466,153
May 7, 20250.070.080.070.070.07-0.14%6,958,254
May 6, 20250.070.070.070.070.07-1.14%4,069,939
May 5, 20250.070.070.070.070.070.57%7,300,547
May 2, 20250.080.080.070.070.07-10.63%7,533,655
May 1, 20250.070.080.070.080.086.84%20,386,427
Apr 30, 20250.070.080.060.070.07-3.94%5,373,577
Apr 29, 20250.070.080.060.080.08-4.88%26,597,265
Apr 28, 20250.070.090.070.080.0814.45%28,151,798
Apr 25, 20250.070.070.050.070.071.30%3,899,250
Apr 24, 20250.070.070.060.070.073.45%3,518,429
Apr 23, 20250.060.070.060.070.0712.29%7,654,366
Apr 22, 20250.060.060.050.060.069.39%8,140,567
Apr 21, 20250.060.060.050.050.05-8.74%2,717,063
Apr 17, 20250.060.060.060.060.06-0.17%1,213,023
Apr 16, 20250.060.060.060.060.06-8.02%1,555,802
Apr 15, 20250.070.070.060.060.06-6.90%1,349,659
Apr 14, 20250.060.070.060.070.0711.72%2,402,471
Apr 11, 20250.050.080.050.060.067.41%7,284,035
Apr 10, 20250.060.060.050.060.06-8.81%3,589,418
Apr 9, 20250.060.060.050.060.06-6.06%10,923,012
Apr 8, 20250.100.110.060.070.07-5.97%172,403,311
Apr 7, 20250.070.070.070.070.07-1,912,799
Apr 4, 20250.070.070.070.070.07-5.14%1,647,882
Apr 3, 20250.070.080.070.080.08-4.29%2,345,592
Apr 2, 20250.070.080.070.080.084.76%5,805,360
Apr 1, 20250.080.080.070.080.08-2.95%4,077,093
Mar 31, 20250.080.090.070.080.08-14.94%4,179,368
Mar 28, 20250.100.100.090.090.09-14.86%8,312,150
Mar 27, 20250.100.150.100.110.111.60%69,830,394
Mar 26, 20250.090.120.090.110.117.29%25,171,508
Mar 25, 20250.120.120.090.100.10-17.53%5,225,554
Mar 24, 20250.130.130.120.120.12-6.41%9,385,511
Mar 21, 20250.130.130.120.130.13-1.77%2,144,456
Mar 20, 20250.120.130.120.130.134.24%3,592,224
Mar 19, 20250.120.130.120.130.130.48%11,649,459
Mar 18, 20250.120.130.120.120.12-1.27%1,402,790
Mar 17, 20250.120.130.120.130.13-1.64%1,747,216
Mar 14, 20250.120.140.120.130.13-1.31%2,749,361
Mar 13, 20250.140.140.130.130.13-24.09%25,406,482