Onconetix(ONCO)
$3.03-0.73 (-19.41%)
ONCO
Onconetix historical prices
$3.03
At close:-0.73 (-19.41%)
Want to see ONCO full AI Analyst Report?
Onconetix (ONCO) Historical Prices
257 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.58 | 3.58 | 2.94 | 3.03 | 3.03 | -19.41% | 90,492 | 0.22 |
| Nov 11, 2026 | 3.49 | 3.80 | 3.45 | 3.76 | 3.76 | +8.36% | 73,079 | 0.18 |
| Nov 10, 2026 | 3.38 | 3.79 | 3.15 | 3.47 | 3.47 | -50.07% | 218,785 | 0.53 |
| Nov 09, 2026 | 7.10 | 7.10 | 3.34 | 3.58 | 3.58 | -48.49% | 743,685 | 1.86 |
| Nov 06, 2026 | 5.68 | 7.82 | 5.62 | 6.95 | 6.95 | +26.59% | 705,224 | 1.82 |
| Nov 05, 2026 | 6.35 | 6.40 | 5.44 | 5.49 | 5.49 | -16.59% | 110,621 | 0.29 |
| Nov 04, 2026 | 5.50 | 6.68 | 5.50 | 6.58 | 6.58 | +15.68% | 108,770 | 0.28 |
| Nov 03, 2026 | 5.42 | 5.69 | 5.15 | 5.69 | 5.69 | +4.83% | 64,511 | 0.17 |
| Nov 02, 2026 | 5.38 | 5.63 | 5.02 | 5.43 | 5.43 | -3.23% | 66,009 | 0.17 |
| Oct 30, 2026 | 5.43 | 5.84 | 5.21 | 5.61 | 5.61 | -4.28% | 119,000 | 0.31 |
| Oct 29, 2026 | 6.22 | 6.47 | 5.51 | 5.86 | 5.86 | -1.97% | 691,097 | 1.86 |
| Oct 28, 2026 | 5.09 | 6.79 | 4.81 | 5.98 | 5.98 | +25.96% | 4,522,468 | 15.08 |
| Oct 27, 2026 | 3.50 | 4.81 | 3.42 | 4.75 | 4.75 | +18.92% | 251,547 | 0.85 |
| Oct 26, 2026 | 4.10 | 4.30 | 3.93 | 3.99 | 3.99 | -4.52% | 82,993 | 0.28 |
| Oct 23, 2026 | 4.27 | 4.29 | 4.00 | 4.18 | 4.18 | +2.75% | 57,299 | 0.19 |
| Oct 22, 2026 | 4.56 | 4.56 | 4.01 | 4.07 | 4.07 | -6.53% | 55,472 | 0.19 |
| Oct 21, 2026 | 4.30 | 4.63 | 4.11 | 4.35 | 4.35 | +7.09% | 68,924 | 0.23 |
| Oct 20, 2026 | 4.28 | 4.28 | 3.80 | 4.06 | 4.06 | -5.55% | 33,457 | 0.11 |
| Oct 19, 2026 | 4.82 | 4.95 | 4.22 | 4.30 | 4.30 | -10.13% | 36,845 | 0.13 |
| Oct 16, 2026 | 5.22 | 5.30 | 4.63 | 4.79 | 4.79 | -12.61% | 63,736 | 0.22 |
| Oct 15, 2026 | 5.40 | 5.53 | 5.33 | 5.48 | 5.48 | -0.02% | 16,011 | 0.05 |
| Oct 14, 2026 | 5.57 | 5.82 | 5.40 | 5.48 | 5.48 | -1.26% | 25,273 | 0.09 |
| Oct 13, 2026 | 5.52 | 5.80 | 5.35 | 5.55 | 5.55 | -6.00% | 32,797 | 0.11 |
| Oct 12, 2026 | 5.91 | 6.00 | 5.60 | 5.90 | 5.90 | -4.77% | 78,945 | 0.27 |
| Oct 09, 2026 | 6.42 | 6.44 | 6.00 | 6.20 | 6.20 | -5.23% | 106,908 | 0.36 |
| Oct 08, 2026 | 6.19 | 8.57 | 6.00 | 6.54 | 6.54 | +9.56% | 4,689,856 | 21.33 |
| Oct 07, 2026 | 6.60 | 6.60 | 5.80 | 5.97 | 5.97 | -9.67% | 61,005 | 0.27 |
| Oct 06, 2026 | 6.73 | 6.86 | 6.23 | 6.61 | 6.61 | -1.77% | 52,325 | 0.23 |
| Oct 05, 2026 | 7.20 | 7.29 | 6.70 | 6.73 | 6.73 | -8.29% | 50,978 | 0.23 |
| Oct 02, 2026 | 7.38 | 7.51 | 7.14 | 7.34 | 7.34 | -1.40% | 40,939 | 0.18 |
| Oct 01, 2026 | 7.80 | 7.80 | 7.04 | 7.44 | 7.44 | -4.88% | 88,407 | 0.39 |
| Sep 30, 2026 | 7.58 | 8.69 | 7.50 | 7.82 | 7.82 | -4.60% | 91,452 | 0.40 |
| Sep 29, 2026 | 10.50 | 10.70 | 7.20 | 8.20 | 8.20 | -26.13% | 547,264 | 2.50 |
| Sep 28, 2026 | 11.90 | 13.60 | 10.50 | 11.10 | 11.10 | +7.78% | 2,256,994 | 12.30 |
| Sep 25, 2026 | 11.20 | 14.20 | 10.00 | 10.30 | 10.30 | +13.06% | 4,778,536 | 43.74 |
| Sep 24, 2026 | 8.31 | 9.20 | 7.81 | 9.11 | 9.11 | +0.10% | 579,463 | 5.78 |
| Sep 23, 2026 | 6.55 | 11.50 | 6.55 | 9.10 | 9.10 | +33.22% | 3,196,414 | 64.30 |
| Sep 22, 2026 | 6.44 | 6.99 | 6.44 | 6.83 | 6.83 | +4.31% | 16,536 | 0.33 |
| Sep 21, 2026 | 6.43 | 6.69 | 6.34 | 6.55 | 6.55 | +2.49% | 13,388 | 0.26 |
| Sep 18, 2026 | 6.70 | 6.79 | 6.39 | 6.39 | 6.39 | -3.69% | 17,164 | 0.33 |
| Sep 17, 2026 | 6.60 | 6.75 | 6.50 | 6.64 | 6.64 | +0.02% | 10,295 | 0.20 |
| Sep 16, 2026 | 6.39 | 6.90 | 6.39 | 6.63 | 6.63 | +2.82% | 12,935 | 0.25 |
| Sep 15, 2026 | 6.49 | 6.77 | 5.85 | 6.45 | 6.45 | +1.24% | 61,240 | 1.17 |
| Sep 14, 2026 | 7.63 | 7.78 | 6.37 | 6.37 | 6.37 | -15.75% | 55,363 | 1.00 |
| Sep 11, 2026 | 7.89 | 7.89 | 7.44 | 7.56 | 7.56 | -3.29% | 16,641 | 0.27 |
| Sep 10, 2026 | 8.18 | 8.43 | 7.67 | 7.82 | 7.82 | -3.82% | 17,290 | 0.28 |
| Sep 09, 2026 | 8.34 | 8.34 | 8.00 | 8.13 | 8.13 | -3.19% | 26,611 | 0.43 |
| Sep 08, 2026 | 8.60 | 9.50 | 8.20 | 8.40 | 8.40 | -17.65% | 126,195 | 2.07 |
| Sep 07, 2026 | 7.38 | 10.50 | 7.10 | 10.20 | 10.20 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 7.38 | 10.50 | 7.10 | 10.20 | 10.20 | +38.02% | 666,328 | 12.93 |
