Onconetix Inc. (ONCO) Historical Stock Price Data | Complete Trading History - Stocknear

Onconetix Inc.

NASDAQ: ONCO · Real-Time Price · USD
3.39
0.20 (6.27%)
At close: Sep 26, 2025, 3:59 PM
3.16
-6.78%
After-hours: Sep 26, 2025, 07:54 PM EDT

ONCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 2.88 3.40 2.88 3.39 3.39 6.27% 1,368,864
Sep 25, 2025 3.10 3.35 3.05 3.19 3.19 0.63% 80,400
Sep 24, 2025 2.94 3.23 2.92 3.17 3.17 6.02% 113,900
Sep 23, 2025 2.99 3.11 2.97 2.99 2.99 -2.29% 90,234
Sep 22, 2025 3.39 3.70 2.45 3.06 3.06 3.03% 2,591,800
Sep 19, 2025 3.01 3.15 2.97 2.97 2.97 -1.00% 55,400
Sep 18, 2025 3.14 3.14 3.00 3.00 3.00 -5.06% 34,400
Sep 17, 2025 3.22 3.22 3.11 3.16 3.16 -3.36% 24,235
Sep 16, 2025 3.08 3.32 3.07 3.27 3.27 5.48% 86,133
Sep 15, 2025 3.05 3.13 3.00 3.10 3.10 1.64% 18,568
Sep 12, 2025 3.05 3.12 3.03 3.05 3.05 -2.56% 25,323
Sep 11, 2025 2.78 3.17 2.78 3.13 3.13 13.82% 139,900
Sep 10, 2025 2.77 2.88 2.73 2.75 2.75 -1.08% 34,428
Sep 9, 2025 2.70 2.79 2.69 2.78 2.78 3.73% 41,600
Sep 8, 2025 2.80 2.80 2.64 2.68 2.68 -3.60% 51,700
Sep 5, 2025 2.83 2.90 2.73 2.78 2.78 -3.14% 11,800
Sep 4, 2025 2.99 3.04 2.82 2.87 2.87 -2.38% 45,700
Sep 3, 2025 2.90 2.97 2.82 2.94 2.94 0.34% 35,129
Sep 2, 2025 2.90 2.98 2.83 2.93 2.93 0.00% 17,043
Aug 29, 2025 2.96 3.01 2.93 2.93 2.93 -2.33% 19,999