Onconetix, Inc. (ONCO)
NASDAQ: ONCO · Real-Time Price · USD
4.830
+0.180 (3.87%)
At close: Jun 27, 2025, 4:00 PM
4.800
-0.030 (-0.62%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Onconetix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.65 | 5.10 | 4.65 | 4.83 | 4.83 | 3.87% | 185,812 |
| Jun 26, 2025 | 4.29 | 4.73 | 4.29 | 4.65 | 4.65 | 8.64% | 206,371 |
| Jun 25, 2025 | 4.14 | 4.73 | 4.02 | 4.28 | 4.28 | 3.88% | 237,893 |
| Jun 24, 2025 | 4.04 | 4.19 | 3.98 | 4.12 | 4.12 | 2.23% | 68,898 |
| Jun 23, 2025 | 4.11 | 4.27 | 3.97 | 4.03 | 4.03 | -3.82% | 105,983 |
| Jun 20, 2025 | 4.01 | 4.30 | 3.92 | 4.19 | 4.19 | 4.75% | 169,923 |
| Jun 18, 2025 | 4.22 | 4.47 | 4.00 | 4.00 | 4.00 | -2.44% | 394,308 |
| Jun 17, 2025 | 4.47 | 4.50 | 3.82 | 4.10 | 4.10 | -3.76% | 735,784 |
| Jun 16, 2025 | 4.73 | 4.85 | 4.11 | 4.26 | 4.26 | -9.94% | 231,108 |
| Jun 13, 2025 | 5.51 | 5.93 | 4.65 | 4.73 | 4.73 | -24.90% | 299,854 |
| Jun 12, 2025 | 5.72 | 7.23 | 5.54 | 6.30 | 6.30 | 7.69% | 932,424 |
| Jun 11, 2025 | 6.87 | 6.87 | 5.10 | 5.85 | 5.85 | -15.89% | 160,635 |
| Jun 10, 2025 | 6.89 | 7.65 | 6.80 | 6.95 | 6.95 | 2.64% | 256,030 |
| Jun 9, 2025 | 6.51 | 6.97 | 6.21 | 6.77 | 6.78 | 7.56% | 136,445 |
| Jun 6, 2025 | 5.57 | 6.76 | 5.57 | 6.30 | 6.30 | 6.62% | 134,810 |
| Jun 5, 2025 | 6.01 | 6.19 | 5.58 | 5.91 | 5.91 | -5.44% | 30,902 |
| Jun 4, 2025 | 6.23 | 6.46 | 6.08 | 6.25 | 6.25 | -3.30% | 26,804 |
| Jun 3, 2025 | 6.46 | 6.63 | 6.05 | 6.46 | 6.46 | -5.00% | 34,654 |
| Jun 2, 2025 | 6.74 | 7.23 | 6.26 | 6.80 | 6.80 | 2.56% | 76,264 |
| May 30, 2025 | 6.12 | 6.66 | 6.12 | 6.63 | 6.63 | -2.50% | 26,933 |
| May 29, 2025 | 6.32 | 6.89 | 5.94 | 6.80 | 6.80 | 9.59% | 89,126 |
| May 28, 2025 | 6.04 | 6.60 | 5.73 | 6.21 | 6.21 | 0.83% | 41,784 |
| May 27, 2025 | 6.13 | 6.48 | 6.00 | 6.15 | 6.15 | -0.13% | 42,317 |
| May 23, 2025 | 6.38 | 6.38 | 5.67 | 6.16 | 6.16 | -14.00% | 115,664 |
| May 22, 2025 | 6.89 | 7.36 | 6.57 | 7.17 | 7.17 | 1.56% | 98,556 |
| May 21, 2025 | 7.14 | 7.22 | 6.63 | 7.06 | 7.06 | -5.68% | 121,549 |
| May 20, 2025 | 7.31 | 8.42 | 6.97 | 7.48 | 7.48 | 8.37% | 304,221 |
| May 19, 2025 | 7.20 | 7.24 | 6.46 | 6.90 | 6.90 | -4.13% | 106,223 |
| May 16, 2025 | 6.85 | 10.71 | 6.47 | 7.20 | 7.20 | 13.53% | 1,607,477 |
| May 15, 2025 | 6.96 | 7.65 | 5.95 | 6.34 | 6.34 | -19.61% | 411,746 |
| May 14, 2025 | 6.38 | 14.86 | 6.10 | 7.89 | 7.89 | 22.11% | 6,882,435 |
| May 13, 2025 | 6.29 | 6.59 | 5.82 | 6.46 | 6.46 | 8.43% | 95,267 |
| May 12, 2025 | 6.53 | 6.63 | 5.53 | 5.96 | 5.96 | -2.65% | 97,294 |
| May 9, 2025 | 5.82 | 6.54 | 5.65 | 6.12 | 6.12 | -1.10% | 83,362 |
| May 8, 2025 | 6.55 | 6.55 | 5.87 | 6.19 | 6.19 | 5.06% | 52,542 |
| May 7, 2025 | 5.88 | 6.38 | 5.63 | 5.89 | 5.89 | -0.15% | 81,861 |
| May 6, 2025 | 5.99 | 6.12 | 5.54 | 5.90 | 5.90 | -1.14% | 47,881 |
| May 5, 2025 | 5.96 | 6.21 | 5.78 | 5.97 | 5.97 | 0.57% | 85,888 |
| May 2, 2025 | 6.80 | 6.80 | 5.70 | 5.93 | 5.93 | -10.62% | 88,631 |
| May 1, 2025 | 6.21 | 7.14 | 5.87 | 6.64 | 6.64 | 6.84% | 239,840 |
| Apr 30, 2025 | 6.21 | 6.44 | 5.40 | 6.21 | 6.21 | -3.94% | 63,218 |
| Apr 29, 2025 | 5.87 | 7.21 | 5.10 | 6.47 | 6.47 | -4.88% | 312,909 |
| Apr 28, 2025 | 6.16 | 7.57 | 5.61 | 6.80 | 6.80 | 14.46% | 331,197 |
| Apr 25, 2025 | 5.87 | 6.04 | 4.35 | 5.94 | 5.94 | 1.30% | 45,873 |
| Apr 24, 2025 | 5.53 | 5.95 | 5.24 | 5.87 | 5.87 | 3.46% | 41,393 |
| Apr 23, 2025 | 5.10 | 5.85 | 5.10 | 5.67 | 5.67 | 12.28% | 90,051 |
| Apr 22, 2025 | 4.68 | 5.14 | 4.61 | 5.05 | 5.05 | 9.40% | 95,771 |
| Apr 21, 2025 | 4.68 | 4.93 | 4.42 | 4.62 | 4.62 | -8.74% | 31,965 |
| Apr 17, 2025 | 5.02 | 5.28 | 4.82 | 5.06 | 5.06 | -0.18% | 14,270 |
| Apr 16, 2025 | 5.35 | 5.50 | 5.02 | 5.07 | 5.07 | -8.02% | 18,303 |