Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
1.100
+0.145 (15.12%)
At close: Jul 6, 2026, 4:00 PM EDT
1.130
+0.030 (2.73%)
Pre-market: Jul 7, 2026, 5:43 AM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 1.01 | 1.21 | 0.98 | 1.10 | 1.10 | 15.12% | 2,348,800 |
| Jul 2, 2026 | 1.10 | 1.10 | 0.93 | 0.96 | 0.96 | -11.53% | 382,984 |
| Jul 1, 2026 | 1.06 | 1.18 | 1.00 | 1.08 | 1.08 | -4.42% | 409,778 |
| Jun 30, 2026 | 0.94 | 1.18 | 0.91 | 1.13 | 1.13 | 18.41% | 927,515 |
| Jun 29, 2026 | 0.96 | 0.97 | 0.90 | 0.95 | 0.95 | -2.27% | 116,216 |
| Jun 26, 2026 | 0.95 | 1.01 | 0.92 | 0.98 | 0.98 | -0.34% | 101,458 |
| Jun 25, 2026 | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -2.02% | 131,775 |
| Jun 24, 2026 | 1.01 | 1.05 | 0.96 | 1.00 | 1.00 | -6.54% | 1,671,181 |
| Jun 23, 2026 | 0.92 | 1.07 | 0.92 | 1.07 | 1.07 | 12.76% | 289,920 |
| Jun 22, 2026 | 0.89 | 0.95 | 0.88 | 0.95 | 0.95 | 0.53% | 139,012 |
| 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 |
| 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 |