Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
2.575
-0.375 (-12.71%)
At close: Dec 5, 2025, 4:00 PM EST
2.680
+0.105 (4.08%)
After-hours: Dec 5, 2025, 7:27 PM EST
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 2.99 | 2.58 | 2.58 | 2.58 | -12.71% | 24,692 |
| Dec 4, 2025 | 3.02 | 3.15 | 2.92 | 2.95 | 2.95 | -1.34% | 37,815 |
| Dec 3, 2025 | 2.51 | 2.99 | 2.45 | 2.99 | 2.99 | 16.34% | 101,404 |
| 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% | 85,697 |
| Nov 26, 2025 | 2.25 | 2.39 | 2.15 | 2.33 | 2.33 | 3.56% | 32,016 |
| Nov 25, 2025 | 2.33 | 2.33 | 2.18 | 2.25 | 2.25 | -4.26% | 16,865 |
| 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% | 11,929 |
| Nov 20, 2025 | 2.40 | 2.40 | 2.17 | 2.33 | 2.33 | -2.55% | 10,626 |
| 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 |
| Oct 13, 2025 | 3.65 | 3.72 | 3.51 | 3.68 | 3.68 | 0.82% | 24,463 |
| Oct 10, 2025 | 4.10 | 4.14 | 3.58 | 3.65 | 3.65 | -11.41% | 146,915 |
| Oct 9, 2025 | 3.71 | 4.19 | 3.62 | 4.12 | 4.12 | 7.85% | 287,317 |
| Oct 8, 2025 | 3.37 | 3.90 | 3.28 | 3.82 | 3.82 | 13.35% | 273,032 |
| Oct 7, 2025 | 3.08 | 3.45 | 3.08 | 3.37 | 3.37 | 9.77% | 247,304 |
| Oct 6, 2025 | 3.12 | 3.12 | 3.02 | 3.07 | 3.07 | -1.60% | 24,937 |
| Oct 3, 2025 | 3.10 | 3.24 | 3.01 | 3.12 | 3.12 | -0.95% | 23,921 |
| Oct 2, 2025 | 3.00 | 3.15 | 2.97 | 3.15 | 3.15 | 6.42% | 42,412 |
| Oct 1, 2025 | 3.06 | 3.20 | 2.95 | 2.96 | 2.96 | -4.82% | 76,213 |
| Sep 30, 2025 | 3.25 | 3.25 | 2.94 | 3.11 | 3.11 | -3.12% | 69,041 |
| Sep 29, 2025 | 3.33 | 3.43 | 3.02 | 3.21 | 3.21 | -5.31% | 159,682 |
| Sep 26, 2025 | 2.88 | 3.40 | 2.88 | 3.39 | 3.39 | 6.27% | 1,381,643 |
| Sep 25, 2025 | 3.10 | 3.35 | 3.05 | 3.19 | 3.19 | 0.63% | 80,388 |
| Sep 24, 2025 | 2.94 | 3.23 | 2.92 | 3.17 | 3.17 | 6.02% | 113,862 |
| 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% | 2,591,755 |
| Sep 19, 2025 | 3.01 | 3.15 | 2.97 | 2.97 | 2.97 | -1.00% | 55,372 |
| Sep 18, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.91% | 34,368 |
| Sep 17, 2025 | 3.22 | 3.22 | 3.11 | 3.16 | 3.16 | -3.52% | 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% | 139,851 |
| 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% | 41,566 |
| Sep 8, 2025 | 2.80 | 2.80 | 2.64 | 2.68 | 2.68 | -3.60% | 51,687 |
| Sep 5, 2025 | 2.83 | 2.90 | 2.73 | 2.78 | 2.78 | -3.14% | 11,756 |
| Sep 4, 2025 | 2.99 | 3.04 | 2.82 | 2.87 | 2.87 | -2.38% | 45,668 |
| 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 | - | 17,043 |
| Aug 29, 2025 | 2.96 | 3.01 | 2.93 | 2.93 | 2.93 | -2.33% | 19,999 |
| Aug 28, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 2.04% | 14,703 |
| Aug 27, 2025 | 3.11 | 3.11 | 2.94 | 2.94 | 2.94 | -4.85% | 45,099 |
| Aug 26, 2025 | 3.01 | 3.20 | 2.99 | 3.09 | 3.09 | 2.32% | 50,662 |
| Aug 25, 2025 | 2.97 | 3.06 | 2.91 | 3.02 | 3.02 | 1.68% | 29,180 |
| Aug 22, 2025 | 2.82 | 3.04 | 2.81 | 2.97 | 2.97 | 5.69% | 91,503 |
| Aug 21, 2025 | 2.67 | 3.03 | 2.62 | 2.81 | 2.81 | 2.93% | 107,889 |
| Aug 20, 2025 | 2.77 | 2.86 | 2.65 | 2.73 | 2.73 | -1.44% | 42,885 |
| Aug 19, 2025 | 2.96 | 2.99 | 2.76 | 2.77 | 2.77 | -6.10% | 59,089 |
| Aug 18, 2025 | 2.91 | 3.07 | 2.85 | 2.95 | 2.95 | 0.68% | 52,820 |
| Aug 15, 2025 | 3.05 | 3.13 | 2.86 | 2.93 | 2.93 | -5.18% | 70,253 |
| Aug 14, 2025 | 3.05 | 3.21 | 3.03 | 3.09 | 3.09 | -0.32% | 147,408 |
| 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 | - | 95,143 |
| Aug 8, 2025 | 2.84 | 2.88 | 2.71 | 2.84 | 2.84 | 6.37% | 604,873 |
| Aug 7, 2025 | 2.86 | 2.89 | 2.61 | 2.67 | 2.67 | -9.18% | 146,774 |
| Aug 6, 2025 | 3.05 | 3.06 | 2.85 | 2.94 | 2.94 | -2.97% | 198,689 |
| Aug 5, 2025 | 3.13 | 3.23 | 3.00 | 3.03 | 3.03 | -4.42% | 137,597 |
| 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% | 387,482 |
| Jul 31, 2025 | 4.04 | 4.59 | 3.49 | 3.56 | 3.56 | 10.90% | 26,070,058 |
| 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% | 138,580 |
| 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% | 1,169,692 |
| 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% | 102,782 |
| 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 |
| Jul 17, 2025 | 3.57 | 3.86 | 3.49 | 3.57 | 3.57 | 1.71% | 394,861 |