Onconetix Inc. (ONCO)
NASDAQ: ONCO
· Real-Time Price · USD
2.92
-0.17 (-5.50%)
At close: Aug 15, 2025, 12:53 PM
ONCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.05 | 3.21 | 3.03 | 3.09 | 3.09 | -0.32% | 142,278 |
| Aug 13, 2025 | 2.92 | 3.20 | 2.91 | 3.10 | 3.10 | 4.73% | 131,647 |
| Aug 12, 2025 | 2.86 | 2.98 | 2.77 | 2.96 | 2.96 | 4.23% | 70,881 |
| Aug 11, 2025 | 2.72 | 2.93 | 2.68 | 2.84 | 2.84 | 0.00% | 95,143 |
| Aug 8, 2025 | 2.84 | 2.88 | 2.71 | 2.84 | 2.84 | 6.37% | 604,900 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.61 | 2.67 | 2.67 | -9.18% | 146,800 |
| Aug 6, 2025 | 3.05 | 3.06 | 2.85 | 2.94 | 2.94 | -2.97% | 198,700 |
| Aug 5, 2025 | 3.13 | 3.23 | 3.00 | 3.03 | 3.03 | -4.42% | 137,600 |
| Aug 4, 2025 | 3.26 | 3.42 | 3.16 | 3.17 | 3.17 | -8.12% | 273,913 |
| Aug 1, 2025 | 3.43 | 3.46 | 3.16 | 3.45 | 3.45 | -3.09% | 387,500 |
| Jul 31, 2025 | 4.04 | 4.59 | 3.49 | 3.56 | 3.56 | 10.90% | 26,070,100 |
| Jul 30, 2025 | 3.58 | 3.65 | 3.08 | 3.21 | 3.21 | -11.33% | 246,128 |
| Jul 29, 2025 | 3.67 | 3.84 | 3.56 | 3.62 | 3.62 | -2.43% | 138,600 |
| Jul 28, 2025 | 3.92 | 3.92 | 3.62 | 3.71 | 3.71 | -10.60% | 395,726 |
| Jul 25, 2025 | 3.59 | 4.27 | 3.52 | 4.15 | 4.15 | 14.96% | 1,169,700 |
| Jul 24, 2025 | 3.69 | 3.70 | 3.55 | 3.61 | 3.61 | -3.48% | 97,906 |
| Jul 23, 2025 | 3.79 | 3.90 | 3.63 | 3.74 | 3.74 | -0.80% | 134,727 |
| Jul 22, 2025 | 3.87 | 3.87 | 3.65 | 3.77 | 3.77 | -0.79% | 102,800 |
| Jul 21, 2025 | 3.65 | 3.98 | 3.45 | 3.80 | 3.80 | 10.47% | 426,502 |
| Jul 18, 2025 | 3.51 | 3.55 | 3.25 | 3.44 | 3.44 | -3.64% | 153,319 |