Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	1.19	1.21	1.16	1.25	-	21.36%	13,222,743
Sep 25, 2026	1.12	1.42	1.00	1.03	1.03	13.07%	46,545,739
Sep 24, 2026	0.83	0.92	0.78	0.91	0.91	0.10%	2,408,622
Sep 23, 2026	0.66	1.15	0.66	0.91	0.91	33.22%	31,886,650
Sep 22, 2026	0.64	0.70	0.64	0.68	0.68	4.31%	165,361
Sep 21, 2026	0.64	0.67	0.63	0.65	0.65	2.49%	133,883
Sep 18, 2026	0.67	0.68	0.64	0.64	0.64	-3.69%	171,641
Sep 17, 2026	0.66	0.67	0.65	0.66	0.66	0.02%	102,958
Sep 16, 2026	0.64	0.69	0.64	0.66	0.66	2.82%	129,354
Sep 15, 2026	0.65	0.68	0.59	0.65	0.65	1.22%	612,400
Sep 14, 2026	0.76	0.78	0.64	0.64	0.64	-15.73%	553,639
Sep 11, 2026	0.79	0.79	0.74	0.76	0.76	-3.30%	166,419
Sep 10, 2026	0.82	0.84	0.77	0.78	0.78	-3.81%	172,908
Sep 9, 2026	0.84	0.84	0.80	0.81	0.81	-3.19%	266,111
Sep 8, 2026	0.86	0.95	0.82	0.84	0.84	-17.65%	1,261,950
Sep 4, 2026	0.74	1.05	0.71	1.02	1.02	38.02%	6,663,281
Sep 3, 2026	0.68	0.74	0.66	0.74	0.74	9.60%	289,127
Sep 2, 2026	0.62	0.70	0.62	0.67	0.67	3.29%	98,324
Sep 1, 2026	0.62	0.69	0.62	0.65	0.65	4.15%	127,315
Aug 31, 2026	0.60	0.64	0.59	0.63	0.63	2.37%	153,659
Aug 28, 2026	0.63	0.64	0.61	0.61	0.61	-3.12%	91,476
Aug 27, 2026	0.65	0.65	0.63	0.63	0.63	-1.40%	101,285
Aug 26, 2026	0.64	0.66	0.64	0.64	0.64	-0.31%	80,069
Aug 25, 2026	0.64	0.66	0.64	0.64	0.64	-1.98%	106,843
Aug 24, 2026	0.65	0.66	0.63	0.66	0.66	0.85%	353,526
Aug 21, 2026	0.65	0.67	0.62	0.65	0.65	-2.47%	225,615
Aug 20, 2026	0.69	0.71	0.66	0.67	0.67	-6.19%	231,246
Aug 19, 2026	0.75	0.75	0.70	0.71	0.71	-5.24%	320,585
Aug 18, 2026	0.76	0.80	0.71	0.75	0.75	-0.95%	737,601
Aug 17, 2026	0.81	0.81	0.74	0.76	0.76	-6.63%	159,854
Aug 14, 2026	0.88	0.88	0.81	0.81	0.81	-8.06%	236,760
Aug 13, 2026	0.91	0.93	0.88	0.88	0.88	-1.03%	44,468
Aug 12, 2026	0.95	0.95	0.87	0.89	0.89	-7.91%	202,962
Aug 11, 2026	0.90	0.99	0.87	0.97	0.97	7.88%	158,884
Aug 10, 2026	0.89	0.93	0.89	0.90	0.90	0.66%	41,906
Aug 7, 2026	0.90	0.91	0.85	0.89	0.89	-1.34%	104,875
Aug 6, 2026	0.98	0.99	0.89	0.90	0.90	-10.08%	395,944
Aug 5, 2026	0.82	1.01	0.79	1.01	1.01	20.42%	391,442
Aug 4, 2026	0.82	0.85	0.79	0.83	0.83	2.90%	163,670
Aug 3, 2026	0.85	0.85	0.79	0.81	0.81	-1.89%	114,274
Jul 31, 2026	0.77	0.83	0.75	0.83	0.83	5.12%	122,282
Jul 30, 2026	0.70	0.80	0.67	0.79	0.79	4.95%	590,546
Jul 29, 2026	0.81	0.83	0.74	0.75	0.75	-9.73%	1,201,011
Jul 28, 2026	0.82	0.84	0.78	0.83	0.83	1.99%	152,433
Jul 27, 2026	0.84	0.88	0.81	0.81	0.81	-0.89%	92,473
Jul 24, 2026	0.82	0.90	0.82	0.82	0.82	4.00%	105,001
Jul 23, 2026	0.88	0.93	0.78	0.79	0.79	-10.28%	227,445
Jul 22, 2026	0.87	0.89	0.85	0.88	0.88	-1.08%	153,229
Jul 21, 2026	0.97	1.00	0.84	0.89	0.89	-11.03%	369,231
Jul 20, 2026	0.76	1.01	0.71	1.00	1.00	31.54%	1,094,266