Onconetix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.88	0.88	0.81	0.81	0.81	-8.06%	226,217
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%	193,881
Aug 11, 2026	0.90	0.99	0.87	0.97	0.97	7.88%	155,122
Aug 10, 2026	0.89	0.93	0.89	0.90	0.90	0.66%	40,464
Aug 7, 2026	0.90	0.91	0.85	0.89	0.89	-1.34%	102,973
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
Jul 17, 2026	0.77	0.78	0.75	0.76	0.76	-3.98%	78,829
Jul 16, 2026	0.77	0.82	0.75	0.79	0.79	2.33%	184,835
Jul 15, 2026	0.84	0.84	0.75	0.77	0.77	-8.84%	342,979
Jul 14, 2026	0.84	0.85	0.81	0.85	0.85	-1.54%	250,127
Jul 13, 2026	0.88	0.88	0.80	0.86	0.86	-8.25%	767,916
Jul 10, 2026	0.97	0.99	0.94	0.94	0.94	-4.62%	4,294,790
Jul 9, 2026	0.95	0.99	0.93	0.99	0.99	2.85%	129,484
Jul 8, 2026	1.05	1.05	0.92	0.96	0.96	-10.50%	379,812
Jul 7, 2026	1.06	1.11	1.01	1.07	1.07	-2.73%	1,006,843
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