Onconetix Inc ONCO
NASDAQ · United States · Health Technology
$0.7441-0.04 (-4.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.74 | -4.86% | $0.78 | $0.78 | $0.70 | 881.70K |
| 2026-09-30 | $0.78 | -4.63% | $0.76 | $0.87 | $0.75 | 905.20K |
| 2026-09-29 | $0.82 | -26.13% | $1.05 | $1.07 | $0.72 | 5.47M |
| 2026-09-28 | $1.11 | +7.77% | $1.19 | $1.36 | $1.05 | 22.57M |
| 2026-09-25 | $1.03 | +13.06% | $1.12 | $1.42 | $1.00 | 47.79M |
| 2026-09-24 | $0.91 | +0.11% | $0.83 | $0.92 | $0.78 | 5.79M |
| 2026-09-23 | $0.91 | +33.24% | $0.65 | $1.15 | $0.65 | 31.96M |
| 2026-09-22 | $0.68 | +4.27% | $0.64 | $0.70 | $0.64 | 165.40K |
| 2026-09-21 | $0.65 | +2.50% | $0.64 | $0.67 | $0.63 | 133.90K |
| 2026-09-18 | $0.64 | -3.77% | $0.67 | $0.68 | $0.64 | 171.30K |
| 2026-09-17 | $0.66 | +0.15% | $0.66 | $0.67 | $0.65 | 102.50K |
| 2026-09-16 | $0.66 | +2.79% | $0.64 | $0.69 | $0.64 | 122.80K |
| 2026-09-15 | $0.64 | +1.26% | $0.65 | $0.68 | $0.59 | 612.40K |
| 2026-09-14 | $0.64 | -15.74% | $0.76 | $0.78 | $0.64 | 553.60K |
| 2026-09-11 | $0.76 | -3.32% | $0.79 | $0.79 | $0.74 | 165.50K |
| 2026-09-10 | $0.78 | -3.81% | $0.82 | $0.84 | $0.77 | 172.90K |
| 2026-09-09 | $0.81 | -3.21% | $0.83 | $0.83 | $0.80 | 262.90K |
| 2026-09-08 | $0.84 | -17.65% | $0.86 | $0.95 | $0.82 | 1.26M |
| 2026-09-04 | $1.02 | +38.02% | $0.74 | $1.05 | $0.71 | 6.66M |
| 2026-09-03 | $0.74 | +9.64% | $0.68 | $0.75 | $0.66 | 288.30K |
| 2026-09-02 | $0.67 | +3.22% | $0.62 | $0.70 | $0.62 | 98.10K |
| 2026-09-01 | $0.65 | +4.15% | $0.62 | $0.69 | $0.62 | 126.70K |
| 2026-08-31 | $0.63 | +2.45% | $0.60 | $0.64 | $0.59 | 153.60K |
| 2026-08-28 | $0.61 | -3.16% | $0.63 | $0.64 | $0.61 | 87.70K |
| 2026-08-27 | $0.63 | -1.40% | $0.65 | $0.65 | $0.63 | 95.40K |
| 2026-08-26 | $0.64 | -0.31% | $0.64 | $0.66 | $0.64 | 77.20K |
| 2026-08-25 | $0.64 | -1.98% | $0.64 | $0.66 | $0.64 | 104.80K |
| 2026-08-24 | $0.66 | +0.77% | $0.65 | $0.66 | $0.63 | 353.30K |
| 2026-08-21 | $0.65 | -2.40% | $0.65 | $0.67 | $0.62 | 223.20K |
| 2026-08-20 | $0.67 | -6.19% | $0.69 | $0.71 | $0.66 | 231.20K |
| 2026-08-19 | $0.71 | -5.20% | $0.75 | $0.75 | $0.70 | 320.60K |
| 2026-08-18 | $0.75 | -1.06% | $0.76 | $0.80 | $0.71 | 737.60K |
| 2026-08-17 | $0.76 | -6.54% | $0.81 | $0.81 | $0.74 | 159.90K |
| 2026-08-14 | $0.81 | -8.05% | $0.88 | $0.88 | $0.81 | 236.80K |
| 2026-08-13 | $0.88 | -1.12% | $0.90 | $0.93 | $0.88 | 44.30K |
| 2026-08-12 | $0.89 | -7.85% | $0.95 | $0.95 | $0.87 | 203.00K |
| 2026-08-11 | $0.97 | +7.80% | $0.90 | $0.99 | $0.87 | 158.90K |
| 2026-08-10 | $0.90 | +0.67% | $0.89 | $0.93 | $0.89 | 41.70K |
| 2026-08-07 | $0.89 | -1.33% | $0.90 | $0.91 | $0.85 | 104.90K |
| 2026-08-06 | $0.90 | -10.05% | $0.98 | $0.99 | $0.89 | 395.90K |
| 2026-08-05 | $1.00 | +20.36% | $0.81 | $1.01 | $0.79 | 391.40K |
| 2026-08-04 | $0.83 | +2.96% | $0.82 | $0.85 | $0.79 | 163.70K |
| 2026-08-03 | $0.81 | -1.93% | $0.85 | $0.85 | $0.80 | 114.30K |
| 2026-07-31 | $0.83 | +5.22% | $0.77 | $0.83 | $0.75 | 122.30K |
| 2026-07-30 | $0.79 | +4.94% | $0.70 | $0.80 | $0.67 | 585.30K |
| 2026-07-29 | $0.75 | -9.76% | $0.81 | $0.83 | $0.74 | 1.20M |
| 2026-07-28 | $0.83 | +1.97% | $0.82 | $0.84 | $0.78 | 152.40K |
| 2026-07-27 | $0.81 | -0.85% | $0.84 | $0.88 | $0.81 | 92.30K |
| 2026-07-24 | $0.82 | +3.92% | $0.81 | $0.90 | $0.81 | 104.70K |
| 2026-07-23 | $0.79 | -10.23% | $0.88 | $0.93 | $0.78 | 227.40K |
| 2026-07-22 | $0.88 | -1.12% | $0.87 | $0.89 | $0.85 | 153.20K |
| 2026-07-21 | $0.89 | -11.00% | $0.97 | $1.00 | $0.84 | 369.20K |
| 2026-07-20 | $1.00 | +31.58% | $0.76 | $1.01 | $0.71 | 1.09M |
| 2026-07-17 | $0.76 | -4.04% | $0.77 | $0.78 | $0.75 | 78.80K |
| 2026-07-16 | $0.79 | +2.33% | $0.76 | $0.82 | $0.75 | 184.80K |
| 2026-07-15 | $0.77 | -8.83% | $0.84 | $0.84 | $0.75 | 343.00K |
| 2026-07-14 | $0.85 | -1.51% | $0.84 | $0.85 | $0.81 | 250.10K |
| 2026-07-13 | $0.86 | -8.30% | $0.88 | $0.88 | $0.80 | 767.90K |
| 2026-07-10 | $0.94 | -4.57% | $0.97 | $0.99 | $0.94 | 4.29M |
| 2026-07-09 | $0.99 | +2.82% | $0.94 | $0.99 | $0.93 | 129.50K |
| 2026-07-08 | $0.96 | -10.47% | $1.05 | $1.05 | $0.92 | 379.80K |
| 2026-07-07 | $1.07 | -2.73% | $1.06 | $1.11 | $1.01 | 1.01M |
| 2026-07-06 | $1.10 | +15.06% | $1.01 | $1.21 | $0.98 | 2.37M |
| 2026-07-02 | $0.96 | -11.48% | $1.10 | $1.10 | $0.93 | 388.30K |
| 2026-07-01 | $1.08 | -4.42% | $1.06 | $1.17 | $1.00 | 411.00K |
| 2026-06-30 | $1.13 | +18.45% | $0.94 | $1.18 | $0.91 | 1.02M |
| 2026-06-29 | $0.95 | -2.35% | $0.96 | $0.97 | $0.90 | 119.60K |
| 2026-06-26 | $0.98 | -0.31% | $0.95 | $1.01 | $0.92 | 131.50K |
| 2026-06-25 | $0.98 | -2.00% | $1.01 | $1.01 | $0.95 | 134.30K |
| 2026-06-24 | $1.00 | -6.54% | $1.01 | $1.05 | $0.96 | 1.69M |
| 2026-06-23 | $1.07 | +12.75% | $0.92 | $1.07 | $0.92 | 459.70K |
| 2026-06-22 | $0.95 | +0.53% | $0.89 | $0.95 | $0.88 | 148.40K |
| 2026-06-18 | $0.94 | -5.13% | $0.94 | $0.96 | $0.88 | 471.70K |
| 2026-06-17 | $1.00 | -7.87% | $1.02 | $1.04 | $0.96 | 2.59M |
| 2026-06-16 | $1.08 | -0.92% | $1.10 | $1.11 | $1.06 | 4.06M |
| 2026-06-15 | $1.09 | +6.86% | $1.06 | $1.15 | $0.99 | 440.50K |
| 2026-06-12 | $1.02 | -6.42% | $1.08 | $1.11 | $0.95 | 394.80K |
| 2026-06-11 | $1.09 | +3.81% | $1.00 | $1.09 | $0.98 | 488.30K |
| 2026-06-10 | $1.05 | +10.88% | $0.92 | $1.09 | $0.92 | 330.20K |
| 2026-06-09 | $0.95 | -6.24% | $0.98 | $1.01 | $0.94 | 329.90K |
| 2026-06-08 | $1.01 | -1.94% | $1.03 | $1.08 | $0.99 | 306.30K |
| 2026-06-05 | $1.03 | -0.96% | $0.97 | $1.05 | $0.92 | 529.00K |
| 2026-06-04 | $1.04 | -4.59% | $1.05 | $1.09 | $1.02 | 270.90K |
| 2026-06-03 | $1.09 | -4.39% | $1.12 | $1.14 | $1.04 | 339.90K |
| 2026-06-02 | $1.14 | 0.00% | $1.14 | $1.16 | $1.11 | 294.40K |
| 2026-06-01 | $1.14 | -5.00% | $1.17 | $1.19 | $1.12 | 432.80K |
| 2026-05-29 | $1.20 | +2.56% | $1.20 | $1.27 | $1.17 | 682.20K |
| 2026-05-28 | $1.17 | 0.00% | $1.18 | $1.31 | $1.17 | 620.10K |
| 2026-05-27 | $1.17 | -7.14% | $1.25 | $1.27 | $1.16 | 736.40K |
| 2026-05-26 | $1.26 | +1.61% | $1.30 | $1.44 | $1.24 | 973.90K |