Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
0.487
-0.001 (-0.16%)
Mar 9, 2026, 3:18 PM EDT - Market open
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.47 | 0.51 | 0.44 | 0.49 | - | 0.31% | 153,287 |
| Mar 6, 2026 | 0.57 | 0.57 | 0.47 | 0.49 | 0.49 | -14.39% | 291,024 |
| Mar 5, 2026 | 0.66 | 0.67 | 0.53 | 0.57 | 0.57 | -15.52% | 545,370 |
| Mar 4, 2026 | 0.75 | 0.80 | 0.63 | 0.67 | 0.67 | -6.42% | 1,482,423 |
| Mar 3, 2026 | 0.65 | 0.95 | 0.64 | 0.72 | 0.72 | 10.91% | 4,388,400 |
| Mar 2, 2026 | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -2.83% | 58,710 |
| Feb 27, 2026 | 0.66 | 0.69 | 0.66 | 0.67 | 0.67 | 1.36% | 38,693 |
| Feb 26, 2026 | 0.66 | 0.68 | 0.63 | 0.66 | 0.66 | 0.08% | 80,401 |
| Feb 25, 2026 | 0.70 | 0.70 | 0.63 | 0.66 | 0.66 | -5.38% | 113,791 |
| Feb 24, 2026 | 0.66 | 0.70 | 0.62 | 0.70 | 0.70 | 5.03% | 80,272 |
| Feb 23, 2026 | 0.75 | 0.75 | 0.64 | 0.66 | 0.66 | -12.45% | 83,540 |
| Feb 20, 2026 | 0.71 | 0.76 | 0.68 | 0.76 | 0.76 | 5.28% | 116,400 |
| Feb 19, 2026 | 0.76 | 0.78 | 0.67 | 0.72 | 0.72 | -5.26% | 150,325 |
| Feb 18, 2026 | 0.78 | 0.84 | 0.69 | 0.76 | 0.76 | -3.16% | 439,911 |
| Feb 17, 2026 | 0.87 | 0.87 | 0.62 | 0.78 | 0.78 | 1.36% | 284,242 |
| Feb 13, 2026 | 1.05 | 1.05 | 0.74 | 0.77 | 0.77 | -26.95% | 852,866 |
| Feb 12, 2026 | 1.25 | 1.36 | 1.06 | 1.06 | 1.06 | -42.70% | 5,976,115 |
| Feb 11, 2026 | 1.46 | 1.86 | 1.42 | 1.85 | 1.85 | 22.52% | 347,498 |
| Feb 10, 2026 | 1.23 | 1.52 | 1.23 | 1.51 | 1.51 | 26.89% | 84,801 |
| Feb 9, 2026 | 1.23 | 1.32 | 1.17 | 1.19 | 1.19 | 1.71% | 104,043 |
| Feb 6, 2026 | 1.25 | 1.31 | 1.16 | 1.17 | 1.17 | -4.10% | 74,798 |
| Feb 5, 2026 | 1.37 | 1.37 | 1.15 | 1.22 | 1.22 | -9.63% | 95,962 |
| Feb 4, 2026 | 1.56 | 1.57 | 1.33 | 1.35 | 1.35 | -8.78% | 41,255 |
| Feb 3, 2026 | 1.37 | 1.50 | 1.36 | 1.48 | 1.48 | 4.96% | 65,903 |
| Feb 2, 2026 | 1.42 | 1.42 | 1.34 | 1.41 | 1.41 | -0.70% | 27,058 |
| Jan 30, 2026 | 1.52 | 1.52 | 1.31 | 1.42 | 1.42 | -4.70% | 56,727 |
| Jan 29, 2026 | 1.47 | 1.51 | 1.46 | 1.49 | 1.49 | -0.67% | 14,810 |
| Jan 28, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -1.32% | 21,409 |
| Jan 27, 2026 | 1.47 | 1.61 | 1.45 | 1.52 | 1.52 | 4.83% | 37,700 |
| Jan 26, 2026 | 1.65 | 1.65 | 1.42 | 1.45 | 1.45 | -8.23% | 96,479 |
| Jan 23, 2026 | 1.64 | 1.65 | 1.54 | 1.58 | 1.58 | -3.07% | 74,373 |
| Jan 22, 2026 | 1.73 | 1.76 | 1.51 | 1.63 | 1.63 | 1.87% | 1,115,332 |
| Jan 21, 2026 | 1.75 | 1.78 | 1.59 | 1.60 | 1.60 | -8.57% | 34,308 |
| Jan 20, 2026 | 1.56 | 2.30 | 1.56 | 1.75 | 1.75 | 7.69% | 826,009 |
| Jan 16, 2026 | 1.60 | 1.67 | 1.47 | 1.63 | 1.63 | 0.93% | 14,662 |
| Jan 15, 2026 | 1.59 | 1.62 | 1.50 | 1.61 | 1.61 | 1.26% | 23,408 |
| Jan 14, 2026 | 1.50 | 1.61 | 1.48 | 1.59 | 1.59 | 7.43% | 23,346 |
| Jan 13, 2026 | 1.57 | 1.59 | 1.48 | 1.48 | 1.48 | -7.50% | 33,869 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.54 | 1.60 | 1.60 | -6.98% | 56,721 |
| Jan 9, 2026 | 1.75 | 1.75 | 1.60 | 1.72 | 1.72 | - | 104,613 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.69 | 1.72 | 1.72 | -5.49% | 73,313 |
| Jan 7, 2026 | 1.86 | 1.87 | 1.75 | 1.82 | 1.82 | 4.00% | 70,073 |
| Jan 6, 2026 | 1.66 | 1.88 | 1.66 | 1.75 | 1.75 | 5.42% | 22,072 |
| Jan 5, 2026 | 1.60 | 1.67 | 1.52 | 1.66 | 1.66 | 3.11% | 48,165 |
| Jan 2, 2026 | 1.60 | 1.71 | 1.60 | 1.61 | 1.61 | 3.21% | 27,701 |
| Dec 31, 2025 | 1.46 | 1.70 | 1.41 | 1.56 | 1.56 | 9.09% | 148,273 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.41 | 1.43 | 1.43 | -0.69% | 37,387 |
| Dec 29, 2025 | 1.49 | 1.49 | 1.37 | 1.44 | 1.44 | 0.70% | 42,104 |
| Dec 26, 2025 | 1.52 | 1.52 | 1.42 | 1.43 | 1.43 | -5.92% | 28,906 |
| Dec 24, 2025 | 1.65 | 1.66 | 1.50 | 1.52 | 1.52 | -3.80% | 58,031 |
| Dec 23, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.56% | 22,210 |
| Dec 22, 2025 | 1.79 | 1.79 | 1.54 | 1.61 | 1.61 | -9.32% | 99,048 |
| Dec 19, 2025 | 1.81 | 1.91 | 1.77 | 1.77 | 1.77 | -3.80% | 35,481 |
| Dec 18, 2025 | 1.89 | 2.05 | 1.84 | 1.84 | 1.84 | -3.66% | 123,332 |
| Dec 17, 2025 | 1.98 | 2.13 | 1.88 | 1.91 | 1.91 | -1.29% | 67,543 |
| Dec 16, 2025 | 1.98 | 1.99 | 1.90 | 1.94 | 1.94 | -1.78% | 34,580 |
| Dec 15, 2025 | 2.37 | 2.37 | 1.90 | 1.97 | 1.97 | -14.35% | 47,534 |
| Dec 12, 2025 | 2.40 | 2.40 | 2.29 | 2.30 | 2.30 | -0.43% | 46,885 |
| Dec 11, 2025 | 2.73 | 2.82 | 2.30 | 2.31 | 2.31 | -17.50% | 102,260 |
| Dec 10, 2025 | 2.94 | 3.22 | 2.73 | 2.80 | 2.80 | 1.01% | 83,303 |
| Dec 9, 2025 | 2.89 | 2.98 | 2.74 | 2.77 | 2.77 | -1.00% | 10,249 |
| Dec 8, 2025 | 2.65 | 2.94 | 2.53 | 2.80 | 2.80 | 8.74% | 27,321 |
| Dec 5, 2025 | 2.98 | 2.99 | 2.58 | 2.58 | 2.58 | -12.71% | 25,423 |
| Dec 4, 2025 | 3.02 | 3.15 | 2.92 | 2.95 | 2.95 | -1.34% | 37,843 |
| Dec 3, 2025 | 2.51 | 2.99 | 2.45 | 2.99 | 2.99 | 16.34% | 104,476 |
| Dec 2, 2025 | 2.63 | 2.63 | 2.47 | 2.57 | 2.57 | -2.65% | 19,980 |
| Dec 1, 2025 | 2.77 | 2.77 | 2.60 | 2.64 | 2.64 | -5.04% | 20,695 |
| Nov 28, 2025 | 2.37 | 2.78 | 2.34 | 2.78 | 2.78 | 19.31% | 89,225 |
| Nov 26, 2025 | 2.25 | 2.39 | 2.15 | 2.33 | 2.33 | 3.56% | 32,078 |
| Nov 25, 2025 | 2.33 | 2.33 | 2.18 | 2.25 | 2.25 | -4.26% | 16,877 |
| Nov 24, 2025 | 2.21 | 2.35 | 2.18 | 2.35 | 2.35 | 6.33% | 12,327 |
| Nov 21, 2025 | 2.30 | 2.30 | 2.18 | 2.21 | 2.21 | -5.15% | 12,288 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.17 | 2.33 | 2.33 | -2.55% | 11,044 |
| Nov 19, 2025 | 2.41 | 2.42 | 2.29 | 2.39 | 2.39 | -5.49% | 14,553 |
| Nov 18, 2025 | 2.27 | 2.53 | 2.10 | 2.53 | 2.53 | 9.52% | 54,763 |
| Nov 17, 2025 | 2.30 | 2.32 | 2.20 | 2.31 | 2.31 | 0.87% | 16,786 |
| Nov 14, 2025 | 2.40 | 2.43 | 2.29 | 2.29 | 2.29 | -6.15% | 27,934 |
| Nov 13, 2025 | 2.72 | 2.72 | 2.40 | 2.44 | 2.44 | -11.27% | 44,601 |
| Nov 12, 2025 | 2.76 | 2.90 | 2.70 | 2.75 | 2.75 | 0.73% | 14,801 |
| Nov 11, 2025 | 2.75 | 2.80 | 2.69 | 2.73 | 2.73 | 0.74% | 30,269 |
| Nov 10, 2025 | 2.79 | 2.88 | 2.68 | 2.71 | 2.71 | -1.09% | 26,130 |
| Nov 7, 2025 | 2.81 | 2.87 | 2.67 | 2.74 | 2.74 | 2.62% | 15,468 |
| Nov 6, 2025 | 3.07 | 3.07 | 2.67 | 2.67 | 2.67 | -12.46% | 33,425 |
| Nov 5, 2025 | 3.01 | 3.10 | 2.95 | 3.05 | 3.05 | -0.33% | 14,688 |
| Nov 4, 2025 | 3.17 | 3.17 | 3.06 | 3.06 | 3.06 | -3.16% | 5,412 |
| Nov 3, 2025 | 3.28 | 3.33 | 2.85 | 3.16 | 3.16 | -6.78% | 77,222 |
| Oct 31, 2025 | 3.61 | 3.73 | 3.38 | 3.39 | 3.39 | -10.55% | 40,294 |
| Oct 30, 2025 | 3.57 | 4.00 | 3.54 | 3.79 | 3.79 | 5.28% | 113,934 |
| Oct 29, 2025 | 3.53 | 3.65 | 3.53 | 3.60 | 3.60 | 1.27% | 9,969 |
| Oct 28, 2025 | 3.52 | 3.65 | 3.48 | 3.56 | 3.56 | -0.14% | 8,909 |
| Oct 27, 2025 | 3.54 | 3.61 | 3.54 | 3.56 | 3.56 | 0.85% | 6,773 |
| Oct 24, 2025 | 3.37 | 3.53 | 3.35 | 3.53 | 3.53 | 5.31% | 15,009 |
| Oct 23, 2025 | 3.52 | 3.52 | 3.31 | 3.35 | 3.35 | -2.27% | 10,083 |
| Oct 22, 2025 | 3.68 | 3.68 | 3.39 | 3.43 | 3.43 | -6.03% | 37,789 |
| Oct 21, 2025 | 3.36 | 3.71 | 3.35 | 3.65 | 3.65 | 6.41% | 55,867 |
| Oct 20, 2025 | 3.38 | 3.44 | 3.25 | 3.43 | 3.43 | 1.48% | 5,441 |
| Oct 17, 2025 | 3.36 | 3.43 | 3.28 | 3.38 | 3.38 | -2.59% | 15,995 |
| Oct 16, 2025 | 3.55 | 3.62 | 3.42 | 3.47 | 3.47 | -2.53% | 36,405 |
| Oct 15, 2025 | 3.71 | 3.71 | 3.51 | 3.56 | 3.56 | -4.04% | 17,868 |
| Oct 14, 2025 | 3.65 | 3.71 | 3.53 | 3.71 | 3.71 | 0.82% | 19,501 |