Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
0.0701
-0.0019 (-2.64%)
At close: May 12, 2025, 4:00 PM
0.0700
-0.0001 (-0.14%)
After-hours: May 12, 2025, 7:44 PM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.64% | 8,270,056 |
| May 9, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.10% | 7,085,820 |
| May 8, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 5.05% | 4,466,153 |
| May 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.14% | 6,958,254 |
| May 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.14% | 4,069,939 |
| May 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.57% | 7,300,547 |
| May 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -10.63% | 7,533,655 |
| May 1, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.84% | 20,386,427 |
| Apr 30, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -3.94% | 5,373,577 |
| Apr 29, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -4.88% | 26,597,265 |
| Apr 28, 2025 | 0.07 | 0.09 | 0.07 | 0.08 | 0.08 | 14.45% | 28,151,798 |
| Apr 25, 2025 | 0.07 | 0.07 | 0.05 | 0.07 | 0.07 | 1.30% | 3,899,250 |
| Apr 24, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.45% | 3,518,429 |
| Apr 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 12.29% | 7,654,366 |
| Apr 22, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.39% | 8,140,567 |
| Apr 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.74% | 2,717,063 |
| Apr 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -0.17% | 1,213,023 |
| Apr 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.02% | 1,555,802 |
| Apr 15, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -6.90% | 1,349,659 |
| Apr 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 11.72% | 2,402,471 |
| Apr 11, 2025 | 0.05 | 0.08 | 0.05 | 0.06 | 0.06 | 7.41% | 7,284,035 |
| Apr 10, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.81% | 3,589,418 |
| Apr 9, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -6.06% | 10,923,012 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.06 | 0.07 | 0.07 | -5.97% | 172,403,311 |
| Apr 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,912,799 |
| Apr 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.14% | 1,647,882 |
| Apr 3, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -4.29% | 2,345,592 |
| Apr 2, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 4.76% | 5,805,360 |
| Apr 1, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -2.95% | 4,077,093 |
| Mar 31, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | -14.94% | 4,179,368 |
| Mar 28, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -14.86% | 8,312,150 |
| Mar 27, 2025 | 0.10 | 0.15 | 0.10 | 0.11 | 0.11 | 1.60% | 69,830,394 |
| Mar 26, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 7.29% | 25,171,508 |
| Mar 25, 2025 | 0.12 | 0.12 | 0.09 | 0.10 | 0.10 | -17.53% | 5,225,554 |
| Mar 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -6.41% | 9,385,511 |
| Mar 21, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.77% | 2,144,456 |
| Mar 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.24% | 3,592,224 |
| Mar 19, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.48% | 11,649,459 |
| Mar 18, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -1.27% | 1,402,790 |
| Mar 17, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.64% | 1,747,216 |
| Mar 14, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | -1.31% | 2,749,361 |
| Mar 13, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -24.09% | 25,406,482 |
| Mar 12, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.93% | 1,697,287 |
| Mar 11, 2025 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -2.20% | 3,660,783 |
| Mar 10, 2025 | 0.21 | 0.22 | 0.18 | 0.18 | 0.18 | -20.87% | 2,030,959 |
| Mar 7, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 0.52% | 1,702,647 |
| Mar 6, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.35% | 303,701 |
| Mar 5, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 1.33% | 1,030,959 |
| Mar 4, 2025 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | -10.89% | 960,920 |
| Mar 3, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 2.06% | 781,966 |