Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.82	0.90	0.82	0.82	0.82	4.00%	104,452
Jul 23, 2026	0.88	0.93	0.78	0.79	0.79	-10.28%	225,564
Jul 22, 2026	0.87	0.89	0.85	0.88	0.88	-1.08%	148,572
Jul 21, 2026	0.97	1.00	0.84	0.89	0.89	-11.03%	367,844
Jul 20, 2026	0.76	1.01	0.71	1.00	1.00	31.54%	883,829
Jul 17, 2026	0.77	0.78	0.75	0.76	0.76	-3.98%	77,320
Jul 16, 2026	0.77	0.82	0.75	0.79	0.79	2.33%	182,268
Jul 15, 2026	0.84	0.84	0.75	0.77	0.77	-8.84%	334,304
Jul 14, 2026	0.84	0.85	0.81	0.85	0.85	-1.54%	242,343
Jul 13, 2026	0.88	0.88	0.80	0.86	0.86	-8.25%	756,391
Jul 10, 2026	0.97	0.99	0.94	0.94	0.94	-4.62%	91,557
Jul 9, 2026	0.95	0.99	0.93	0.99	0.99	2.85%	122,343
Jul 8, 2026	1.05	1.05	0.92	0.96	0.96	-10.50%	373,205
Jul 7, 2026	1.06	1.11	1.01	1.07	1.07	-2.73%	1,004,190
Jul 6, 2026	1.01	1.21	0.98	1.10	1.10	15.12%	2,369,356
Jul 2, 2026	1.10	1.10	0.93	0.96	0.96	-11.53%	397,512
Jul 1, 2026	1.06	1.18	1.00	1.08	1.08	-4.42%	411,005
Jun 30, 2026	0.94	1.18	0.91	1.13	1.13	18.41%	1,015,544
Jun 29, 2026	0.96	0.97	0.90	0.95	0.95	-2.27%	119,634
Jun 26, 2026	0.95	1.01	0.92	0.98	0.98	-0.34%	131,665
Jun 25, 2026	1.01	1.01	0.95	0.98	0.98	-2.02%	137,809
Jun 24, 2026	1.01	1.05	0.96	1.00	1.00	-6.54%	1,688,203
Jun 23, 2026	0.92	1.07	0.92	1.07	1.07	12.76%	459,702
Jun 22, 2026	0.89	0.95	0.88	0.95	0.95	0.53%	148,367
Jun 18, 2026	0.94	0.96	0.88	0.94	0.94	-5.13%	471,718
Jun 17, 2026	1.02	1.05	0.96	0.99	0.99	-7.88%	2,590,424
Jun 16, 2026	1.10	1.11	1.06	1.08	1.08	-0.92%	4,063,861
Jun 15, 2026	1.06	1.15	0.99	1.09	1.09	6.86%	444,284
Jun 12, 2026	1.08	1.11	0.95	1.02	1.02	-6.42%	399,950
Jun 11, 2026	1.00	1.09	0.98	1.09	1.09	3.81%	488,328
Jun 10, 2026	0.92	1.09	0.92	1.05	1.05	10.89%	330,218
Jun 9, 2026	0.98	1.01	0.94	0.95	0.95	-6.25%	329,905
Jun 8, 2026	1.03	1.08	0.99	1.01	1.01	-1.94%	306,311
Jun 5, 2026	0.97	1.05	0.92	1.03	1.03	-0.96%	529,047
Jun 4, 2026	1.05	1.09	1.02	1.04	1.04	-4.59%	270,887
Jun 3, 2026	1.12	1.14	1.04	1.09	1.09	-4.39%	339,850
Jun 2, 2026	1.14	1.16	1.11	1.14	1.14	-	294,368
Jun 1, 2026	1.17	1.19	1.12	1.14	1.14	-5.00%	432,752
May 29, 2026	1.20	1.27	1.17	1.20	1.20	2.56%	682,170
May 28, 2026	1.18	1.31	1.17	1.17	1.17	-	620,142
May 27, 2026	1.25	1.27	1.16	1.17	1.17	-7.14%	736,358
May 26, 2026	1.30	1.44	1.24	1.26	1.26	1.61%	973,897
May 22, 2026	1.17	1.24	1.13	1.24	1.24	1.64%	2,602,732
May 21, 2026	1.14	1.29	1.05	1.22	1.22	10.91%	1,334,510
May 20, 2026	1.12	1.19	0.91	1.10	1.10	-6.38%	3,087,436
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