Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
1.295
+0.055 (4.44%)
May 26, 2026, 12:32 PM EDT - Market open
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 1.30 | 1.44 | 1.29 | 1.39 | - | 11.77% | 645,401 |
| May 22, 2026 | 1.17 | 1.24 | 1.13 | 1.24 | 1.24 | 1.64% | 2,430,168 |
| May 21, 2026 | 1.14 | 1.29 | 1.05 | 1.22 | 1.22 | 10.91% | 1,301,782 |
| May 20, 2026 | 1.12 | 1.19 | 0.91 | 1.10 | 1.10 | -6.38% | 3,048,925 |
| May 19, 2026 | 1.90 | 1.90 | 1.16 | 1.18 | 1.18 | -61.56% | 13,446,468 |
| May 18, 2026 | 3.80 | 3.80 | 3.06 | 3.06 | 3.06 | -18.26% | 2,797,310 |
| May 15, 2026 | 3.80 | 3.84 | 3.70 | 3.74 | 3.74 | -4.10% | 46,391 |
| May 14, 2026 | 4.08 | 4.08 | 3.80 | 3.90 | 3.90 | 0.78% | 39,721 |
| May 13, 2026 | 4.08 | 4.10 | 3.80 | 3.87 | 3.87 | -5.10% | 62,842 |
| May 12, 2026 | 4.00 | 4.08 | 3.73 | 4.08 | 4.08 | 1.42% | 52,200 |
| May 11, 2026 | 3.80 | 4.37 | 3.61 | 4.02 | 4.02 | 5.82% | 85,293 |
| May 8, 2026 | 3.96 | 4.00 | 3.60 | 3.80 | 3.80 | -5.94% | 85,227 |
| May 7, 2026 | 4.50 | 4.50 | 3.70 | 4.04 | 4.04 | -10.22% | 132,080 |
| May 6, 2026 | 4.81 | 4.84 | 4.31 | 4.50 | 4.50 | -13.46% | 143,705 |
| May 5, 2026 | 5.80 | 5.80 | 5.01 | 5.20 | 5.20 | -19.62% | 185,184 |
| May 4, 2026 | 6.35 | 6.49 | 6.19 | 6.47 | 6.47 | 1.87% | 69,477 |
| May 1, 2026 | 6.55 | 6.72 | 6.20 | 6.35 | 6.35 | -8.57% | 103,849 |
| Apr 30, 2026 | 6.79 | 6.95 | 6.50 | 6.95 | 6.95 | -4.60% | 130,133 |
| Apr 29, 2026 | 6.90 | 7.47 | 6.72 | 7.28 | 7.28 | -5.23% | 206,420 |
| Apr 28, 2026 | 6.94 | 8.30 | 6.83 | 7.68 | 7.68 | 3.52% | 673,090 |
| Apr 27, 2026 | 7.93 | 8.36 | 7.07 | 7.42 | 7.42 | 26.31% | 9,452,933 |
| Apr 24, 2026 | 6.70 | 7.19 | 5.71 | 5.88 | 5.88 | -11.84% | 129,935 |
| Apr 23, 2026 | 7.00 | 7.01 | 6.46 | 6.66 | 6.66 | -8.42% | 121,395 |
| Apr 22, 2026 | 6.98 | 7.30 | 6.72 | 7.28 | 7.28 | 7.52% | 162,592 |
| Apr 21, 2026 | 7.13 | 7.22 | 6.60 | 6.77 | 6.77 | -7.54% | 154,234 |
| Apr 20, 2026 | 7.39 | 8.25 | 7.22 | 7.32 | 7.32 | -1.08% | 261,525 |
| Apr 17, 2026 | 7.60 | 7.75 | 6.90 | 7.40 | 7.40 | -2.63% | 177,830 |
| Apr 16, 2026 | 7.10 | 7.80 | 6.90 | 7.60 | 7.60 | -0.20% | 201,291 |
| Apr 15, 2026 | 8.15 | 8.15 | 7.10 | 7.62 | 7.62 | -16.32% | 244,977 |
| Apr 14, 2026 | 7.20 | 9.10 | 6.71 | 9.10 | 9.10 | 13.75% | 490,837 |
| Apr 13, 2026 | 10.20 | 10.39 | 7.50 | 8.00 | 8.00 | -26.61% | 745,057 |
| Apr 10, 2026 | 13.00 | 13.60 | 10.10 | 10.90 | 10.90 | -10.66% | 1,309,376 |
| Apr 9, 2026 | 16.20 | 28.20 | 11.40 | 12.20 | 12.20 | 7.96% | 23,829,316 |
| Apr 8, 2026 | 13.10 | 13.10 | 11.00 | 11.30 | 11.30 | -12.40% | 50,714 |
| Apr 7, 2026 | 14.30 | 14.70 | 12.20 | 12.90 | 12.90 | -15.69% | 56,180 |
| Apr 6, 2026 | 14.50 | 15.80 | 13.90 | 15.30 | 15.30 | 0.66% | 61,400 |
| Apr 2, 2026 | 16.00 | 16.69 | 13.00 | 15.20 | 15.20 | -18.94% | 96,640 |
| Apr 1, 2026 | 15.00 | 19.40 | 12.50 | 18.75 | 18.75 | 25.85% | 261,781 |
| Mar 31, 2026 | 15.50 | 16.20 | 14.40 | 14.90 | 14.90 | -5.10% | 106,381 |
| Mar 30, 2026 | 14.65 | 17.50 | 11.70 | 15.70 | 15.70 | -19.07% | 280,826 |
| Mar 27, 2026 | 58.40 | 67.30 | 17.80 | 19.40 | 19.40 | -39.75% | 6,966,877 |
| Mar 26, 2026 | 30.60 | 38.90 | 27.55 | 32.20 | 32.20 | 6.27% | 44,270 |
| Mar 25, 2026 | 30.55 | 36.14 | 25.60 | 30.30 | 30.30 | 5.67% | 24,395 |
| Mar 24, 2026 | 30.20 | 34.50 | 26.98 | 28.68 | 28.68 | -4.69% | 9,072 |
| Mar 23, 2026 | 29.26 | 30.51 | 26.26 | 30.09 | 30.09 | -2.95% | 3,804 |
| Mar 20, 2026 | 24.03 | 31.00 | 22.57 | 31.00 | 31.00 | 28.39% | 2,952 |
| Mar 19, 2026 | 26.79 | 27.00 | 22.70 | 24.15 | 24.15 | -6.88% | 1,241 |
| Mar 18, 2026 | 26.50 | 26.50 | 24.50 | 25.93 | 25.93 | -0.97% | 1,407 |
| Mar 17, 2026 | 25.79 | 26.51 | 25.01 | 26.19 | 26.19 | 1.55% | 1,514 |
| Mar 16, 2026 | 29.40 | 29.40 | 25.50 | 25.79 | 25.79 | -5.05% | 1,141 |