Onconetix, Inc. - Common Stock (ONCO)
3.5600
+0.3500 (10.90%)
NASDAQ · Last Trade: Aug 1st, 12:09 AM EDT
Historical Prices For Onconetix, Inc. - Common Stock (ONCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 4.04 | 4.59 | 3.49 | 3.56 | 26,061,272 | 3.56 |
| 7/30/2025 | 3.58 | 3.65 | 3.08 | 3.21 | 244,237 | 3.21 |
| 7/29/2025 | 3.67 | 3.84 | 3.56 | 3.62 | 138,267 | 3.62 |
| 7/28/2025 | 3.92 | 3.92 | 3.62 | 3.71 | 392,075 | 3.71 |
| 7/25/2025 | 3.59 | 4.27 | 3.52 | 4.15 | 1,169,693 | 4.15 |
| 7/24/2025 | 3.69 | 3.70 | 3.55 | 3.61 | 97,874 | 3.61 |
| 7/23/2025 | 3.79 | 3.90 | 3.63 | 3.74 | 134,356 | 3.74 |
| 7/22/2025 | 3.87 | 3.87 | 3.65 | 3.77 | 101,177 | 3.77 |
| 7/21/2025 | 3.65 | 3.98 | 3.45 | 3.80 | 426,131 | 3.80 |
| 7/18/2025 | 3.51 | 3.55 | 3.25 | 3.44 | 153,319 | 3.44 |
| 7/17/2025 | 3.57 | 3.86 | 3.49 | 3.57 | 393,500 | 3.57 |
| 7/16/2025 | 3.83 | 4.21 | 3.16 | 3.51 | 3,483,258 | 3.51 |
| 7/15/2025 | 4.67 | 5.40 | 4.34 | 4.53 | 578,949 | 4.53 |
| 7/14/2025 | 4.27 | 4.86 | 4.27 | 4.83 | 91,764 | 4.83 |
| 7/11/2025 | 4.37 | 4.50 | 4.22 | 4.23 | 80,217 | 4.23 |
| 7/10/2025 | 4.94 | 5.16 | 4.19 | 4.37 | 193,646 | 4.37 |
| 7/09/2025 | 4.76 | 5.17 | 4.67 | 4.92 | 99,132 | 4.92 |
| 7/08/2025 | 4.58 | 4.93 | 4.50 | 4.80 | 100,310 | 4.80 |
| 7/07/2025 | 4.65 | 4.65 | 4.10 | 4.31 | 137,215 | 4.31 |
| 7/03/2025 | 4.83 | 4.85 | 4.57 | 4.65 | 63,918 | 4.65 |
| 7/02/2025 | 4.67 | 5.09 | 4.61 | 4.85 | 118,501 | 4.85 |
| 7/01/2025 | 4.78 | 4.85 | 4.51 | 4.70 | 120,593 | 4.70 |
| 6/30/2025 | 4.70 | 4.90 | 4.40 | 4.77 | 153,600 | 4.77 |
| 6/27/2025 | 4.65 | 5.10 | 4.65 | 4.83 | 219,652 | 4.83 |
| 6/26/2025 | 4.29 | 4.73 | 4.29 | 4.65 | 203,591 | 4.65 |
| 6/25/2025 | 4.14 | 4.73 | 4.02 | 4.28 | 237,611 | 4.28 |
| 6/24/2025 | 4.04 | 4.19 | 3.98 | 4.12 | 67,645 | 4.12 |
| 6/23/2025 | 4.11 | 4.27 | 3.97 | 4.03 | 105,255 | 4.03 |
| 6/20/2025 | 4.01 | 4.30 | 3.92 | 4.19 | 169,923 | 4.19 |
| 6/18/2025 | 4.22 | 4.47 | 4.00 | 4.00 | 394,308 | 4.00 |
| 6/17/2025 | 4.47 | 4.50 | 3.82 | 4.10 | 731,969 | 4.10 |
| 6/16/2025 | 4.72 | 4.85 | 4.11 | 4.26 | 229,759 | 4.26 |
| 6/13/2025 | 5.51 | 5.93 | 4.65 | 4.73 | 329,054 | 4.73 |
| 6/12/2025 | 0.07 | 0.09 | 0.07 | 0.07 | 77,813,030 | 0.07 |
| 6/11/2025 | 0.08 | 0.08 | 0.06 | 0.07 | 13,574,906 | 0.07 |
| 6/10/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 21,418,887 | 0.08 |
| 6/09/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 11,576,204 | 0.08 |
| 6/06/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 11,458,852 | 0.07 |
| 6/05/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 2,609,530 | 0.07 |
| 6/04/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 2,250,718 | 0.07 |
| 6/03/2025 | 0.08 | 0.08 | 0.07 | 0.08 | 2,939,115 | 0.08 |
| 6/02/2025 | 0.08 | 0.09 | 0.07 | 0.08 | 6,175,955 | 0.08 |
| 5/30/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 2,289,317 | 0.08 |
| 5/29/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 7,542,653 | 0.08 |
| 5/28/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 3,543,585 | 0.07 |
| 5/27/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 3,592,676 | 0.07 |
| 5/23/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 9,831,500 | 0.07 |
| 5/22/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 8,304,404 | 0.08 |
| 5/21/2025 | 0.08 | 0.08 | 0.08 | 0.08 | 10,271,321 | 0.08 |
| 5/20/2025 | 0.09 | 0.10 | 0.08 | 0.09 | 25,791,014 | 0.09 |
| 5/19/2025 | 0.08 | 0.09 | 0.08 | 0.08 | 8,935,398 | 0.08 |
| 5/16/2025 | 0.08 | 0.13 | 0.08 | 0.08 | 136,635,731 | 0.08 |
| 5/15/2025 | 0.08 | 0.09 | 0.07 | 0.07 | 33,711,816 | 0.07 |
| 5/14/2025 | 0.08 | 0.09 | 0.07 | 0.09 | 584,418,173 | 0.09 |
| 5/13/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 7,881,732 | 0.08 |
| 5/12/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 8,263,811 | 0.07 |
| 5/09/2025 | 0.07 | 0.08 | 0.07 | 0.07 | 7,085,823 | 0.07 |
| 5/08/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 4,345,028 | 0.07 |
| 5/07/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 6,868,958 | 0.07 |
| 5/06/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 3,763,860 | 0.07 |
| 5/05/2025 | 0.07 | 0.07 | 0.07 | 0.07 | 7,056,786 | 0.07 |
| 5/02/2025 | 0.08 | 0.08 | 0.07 | 0.07 | 7,533,655 | 0.07 |
| 5/01/2025 | 0.07 | 0.08 | 0.07 | 0.08 | 20,164,100 | 0.08 |