NASDAQ : ONCO
Onconetix, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 0.586 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Onconetix, Inc. (ONCO) closed at 0.5427 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5375 | 0.5626 | 0.5012 | 0.5427 | 585,900 | -3.26% |
| 2026-10-30 | 0.543 | 0.5849 | 0.5211 | 0.561 | 1,190,004 | -4.27% |
| 2026-10-29 | 0.6225 | 0.647 | 0.5512 | 0.586 | 6,910,976 | -1.99% |
| 2026-10-28 | 0.508 | 0.6784 | 0.4805 | 0.5979 | 45,224,682 | +25.98% |
| 2026-10-27 | 0.3501 | 0.4806 | 0.3423 | 0.4746 | 2,515,473 | +18.92% |
| 2026-10-26 | 0.4102 | 0.4307 | 0.393 | 0.3991 | 829,935 | -4.52% |
| 2026-10-23 | 0.427 | 0.4295 | 0.4002 | 0.418 | 572,991 | +2.75% |
| 2026-10-22 | 0.455 | 0.455 | 0.4 | 0.4068 | 554,721 | -6.53% |
| 2026-10-21 | 0.43 | 0.463 | 0.4116 | 0.4352 | 689,247 | +7.09% |
| 2026-10-20 | 0.4285 | 0.4288 | 0.3801 | 0.4064 | 334,570 | -5.55% |
| 2026-10-19 | 0.4825 | 0.4957 | 0.4221 | 0.4303 | 368,457 | -10.13% |
| 2026-10-16 | 0.5218 | 0.5299 | 0.4625 | 0.4788 | 637,366 | -12.63% |
| 2026-10-15 | 0.54 | 0.5539 | 0.5331 | 0.548 | 160,115 | -0.01% |
| 2026-10-14 | 0.557 | 0.5821 | 0.5402 | 0.5481 | 252,732 | -1.25% |
| 2026-10-13 | 0.552 | 0.58 | 0.535 | 0.555 | 327,972 | -6.00% |
| 2026-10-12 | 0.591 | 0.6007 | 0.56 | 0.5904 | 789,450 | -4.77% |
| 2026-10-09 | 0.6423 | 0.6449 | 0.6005 | 0.62 | 1,069,081 | -5.24% |
| 2026-10-08 | 0.6196 | 0.8571 | 0.6 | 0.6543 | 46,898,555 | +9.56% |
| 2026-10-07 | 0.66 | 0.66 | 0.58 | 0.5972 | 610,055 | -9.67% |
| 2026-10-06 | 0.6735 | 0.6861 | 0.623 | 0.6611 | 523,256 | -1.77% |
| 2026-10-05 | 0.7201 | 0.7299 | 0.67 | 0.673 | 509,784 | -8.27% |
| 2026-10-02 | 0.7376 | 0.75 | 0.713 | 0.7337 | 409,397 | -1.40% |
| 2026-10-01 | 0.78 | 0.78 | 0.7044 | 0.7441 | 884,074 | -4.88% |
| 2026-09-30 | 0.758 | 0.8699 | 0.75 | 0.7823 | 914,526 | -4.60% |
| 2026-09-29 | 1.05 | 1.07 | 0.72 | 0.82 | 5,472,646 | -26.13% |
| 2026-09-28 | 1.19 | 1.36 | 1.05 | 1.11 | 22,569,939 | +7.77% |
| 2026-09-25 | 1.12 | 1.42 | 1 | 1.03 | 47,785,358 | +13.07% |
| 2026-09-24 | 0.83 | 0.92 | 0.78 | 0.9109 | 5,794,636 | +0.10% |
| 2026-09-23 | 0.655 | 1.15 | 0.655 | 0.91 | 31,964,142 | +33.22% |
| 2026-09-22 | 0.644 | 0.6999 | 0.644 | 0.6831 | 165,361 | +4.31% |
| 2026-09-21 | 0.6427 | 0.6685 | 0.6339 | 0.6549 | 133,883 | +2.49% |
| 2026-09-18 | 0.67 | 0.68 | 0.639 | 0.639 | 171,641 | -3.69% |
| 2026-09-17 | 0.66 | 0.6741 | 0.6501 | 0.6635 | 102,958 | +0.02% |
| 2026-09-16 | 0.639 | 0.69 | 0.639 | 0.6634 | 129,354 | +2.82% |
| 2026-09-15 | 0.6491 | 0.6778 | 0.5859 | 0.6452 | 612,400 | +1.22% |
| 2026-09-14 | 0.7639 | 0.778 | 0.6374 | 0.6374 | 553,639 | -15.73% |
| 2026-09-11 | 0.7898 | 0.7898 | 0.744 | 0.7564 | 166,419 | -3.30% |
| 2026-09-10 | 0.8186 | 0.8439 | 0.767 | 0.7822 | 172,908 | -3.81% |
| 2026-09-09 | 0.835 | 0.835 | 0.8006 | 0.8132 | 266,111 | -3.19% |
| 2026-09-08 | 0.8611 | 0.95 | 0.82 | 0.84 | 1,261,950 | -17.65% |
| 2026-09-04 | 0.7385 | 1.05 | 0.7106 | 1.02 | 6,663,281 | +38.02% |
| 2026-09-03 | 0.6818 | 0.7445 | 0.6601 | 0.739 | 289,127 | +9.60% |
| 2026-09-02 | 0.62 | 0.7034 | 0.62 | 0.6743 | 98,324 | +3.29% |
| 2026-09-01 | 0.6192 | 0.69 | 0.6192 | 0.6528 | 127,315 | +4.15% |
| 2026-08-31 | 0.6 | 0.64 | 0.5868 | 0.6268 | 153,659 | +2.37% |
| 2026-08-28 | 0.628 | 0.6439 | 0.61 | 0.6123 | 91,476 | -3.12% |
| 2026-08-27 | 0.65 | 0.65 | 0.632 | 0.632 | 101,285 | -1.40% |
| 2026-08-26 | 0.6449 | 0.6558 | 0.64 | 0.641 | 80,069 | -0.31% |
| 2026-08-25 | 0.64 | 0.66 | 0.64 | 0.643 | 106,843 | -1.98% |
| 2026-08-24 | 0.65 | 0.6572 | 0.6333 | 0.656 | 353,526 | +0.85% |
| 2026-08-21 | 0.651 | 0.666 | 0.6207 | 0.6505 | 225,615 | -2.47% |
| 2026-08-20 | 0.6897 | 0.71 | 0.66 | 0.667 | 231,246 | -6.19% |
| 2026-08-19 | 0.7478 | 0.7478 | 0.6993 | 0.711 | 320,585 | -5.24% |
| 2026-08-18 | 0.76 | 0.7979 | 0.71 | 0.7503 | 737,601 | -0.95% |
| 2026-08-17 | 0.807 | 0.807 | 0.7402 | 0.7575 | 159,854 | -6.63% |
| 2026-08-14 | 0.88 | 0.88 | 0.8113 | 0.8113 | 236,760 | -8.06% |
| 2026-08-13 | 0.905 | 0.9261 | 0.8801 | 0.8824 | 44,468 | -1.03% |
| 2026-08-12 | 0.9482 | 0.9525 | 0.8701 | 0.8916 | 202,962 | -7.91% |
| 2026-08-11 | 0.8975 | 0.9872 | 0.8734 | 0.9682 | 158,884 | +7.88% |
| 2026-08-10 | 0.8916 | 0.926 | 0.8916 | 0.8975 | 41,906 | +0.66% |
| 2026-08-07 | 0.899 | 0.9105 | 0.8503 | 0.8916 | 104,875 | -1.34% |
| 2026-08-06 | 0.9776 | 0.99 | 0.8871 | 0.9037 | 395,944 | -10.08% |
| 2026-08-05 | 0.815 | 1.009 | 0.7887 | 1.005 | 391,442 | +20.42% |
| 2026-08-04 | 0.8249 | 0.8499 | 0.79 | 0.8346 | 163,670 | +2.90% |
| 2026-08-03 | 0.8502 | 0.8502 | 0.7946 | 0.8111 | 114,274 | -1.89% |
| 2026-07-31 | 0.77 | 0.8267 | 0.7542 | 0.8267 | 122,282 | +5.12% |
| 2026-07-30 | 0.7001 | 0.8 | 0.6652 | 0.7864 | 590,546 | +4.95% |
| 2026-07-29 | 0.81 | 0.8327 | 0.7367 | 0.7493 | 1,201,011 | -9.73% |
| 2026-07-28 | 0.82 | 0.8428 | 0.784 | 0.8301 | 152,433 | +1.99% |
| 2026-07-27 | 0.84 | 0.88 | 0.81 | 0.8139 | 92,473 | -0.89% |
| 2026-07-24 | 0.815 | 0.9 | 0.815 | 0.8212 | 105,001 | +4.00% |
| 2026-07-23 | 0.88 | 0.9299 | 0.7822 | 0.7896 | 227,445 | -10.28% |
| 2026-07-22 | 0.87 | 0.888 | 0.85 | 0.8801 | 153,229 | -1.08% |
| 2026-07-21 | 0.9672 | 0.9999 | 0.8416 | 0.8897 | 369,231 | -11.03% |
| 2026-07-20 | 0.7561 | 1.01 | 0.711 | 1 | 1,094,266 | +31.54% |
| 2026-07-17 | 0.7679 | 0.7828 | 0.752 | 0.7602 | 78,829 | -3.98% |
| 2026-07-16 | 0.765 | 0.8211 | 0.7512 | 0.7917 | 184,835 | +2.33% |
| 2026-07-15 | 0.84 | 0.8419 | 0.751 | 0.7737 | 342,979 | -8.84% |
| 2026-07-14 | 0.84 | 0.854 | 0.8053 | 0.8487 | 250,127 | -1.54% |
| 2026-07-13 | 0.88 | 0.8836 | 0.8 | 0.862 | 767,916 | -8.25% |
| 2026-07-10 | 0.97 | 0.99 | 0.9356 | 0.9395 | 4,294,790 | -4.62% |
| 2026-07-09 | 0.945 | 0.99 | 0.9293 | 0.985 | 129,484 | +2.85% |
| 2026-07-08 | 1.05 | 1.05 | 0.92 | 0.9577 | 379,812 | -10.50% |
| 2026-07-07 | 1.06 | 1.11 | 1.01 | 1.07 | 1,006,843 | -2.73% |
| 2026-07-06 | 1.01 | 1.21 | 0.98 | 1.1 | 2,369,356 | +15.12% |
| 2026-07-02 | 1.1 | 1.1 | 0.93 | 0.9555 | 397,512 | -11.53% |
| 2026-07-01 | 1.06 | 1.175 | 1 | 1.08 | 411,005 | -4.42% |
| 2026-06-30 | 0.9383 | 1.18 | 0.9061 | 1.13 | 1,015,544 | +18.41% |
| 2026-06-29 | 0.9583 | 0.97 | 0.902 | 0.9543 | 119,634 | -2.27% |
| 2026-06-26 | 0.9527 | 1.01 | 0.9201 | 0.9765 | 131,665 | -0.34% |
| 2026-06-25 | 1.01 | 1.01 | 0.95 | 0.9798 | 137,809 | -2.02% |
| 2026-06-24 | 1.01 | 1.05 | 0.9617 | 1 | 1,688,203 | -6.54% |
| 2026-06-23 | 0.9204 | 1.07 | 0.915 | 1.07 | 459,702 | +12.76% |
| 2026-06-22 | 0.891 | 0.9499 | 0.88 | 0.9489 | 148,367 | +0.53% |
| 2026-06-18 | 0.94 | 0.9607 | 0.88 | 0.9439 | 471,718 | -5.13% |
| 2026-06-17 | 1.02 | 1.045 | 0.9647 | 0.9949 | 2,590,424 | -7.88% |
| 2026-06-16 | 1.1 | 1.11 | 1.06 | 1.08 | 4,063,861 | -0.92% |
| 2026-06-15 | 1.06 | 1.15 | 0.9903 | 1.09 | 444,284 | +6.86% |
| 2026-06-12 | 1.08 | 1.106 | 0.95 | 1.02 | 399,950 | -6.42% |
| 2026-06-11 | 1 | 1.09 | 0.9801 | 1.09 | 488,328 | +3.81% |
| 2026-06-10 | 0.9242 | 1.088 | 0.9242 | 1.05 | 330,218 | +10.89% |
| 2026-06-09 | 0.98 | 1.01 | 0.94 | 0.9469 | 329,905 | -6.25% |
| 2026-06-08 | 1.03 | 1.08 | 0.99 | 1.01 | 306,311 | -1.94% |
| 2026-06-05 | 0.97 | 1.05 | 0.9201 | 1.03 | 529,047 | -0.96% |
| 2026-06-04 | 1.05 | 1.09 | 1.02 | 1.04 | 270,887 | -4.59% |
| 2026-06-03 | 1.12 | 1.14 | 1.04 | 1.09 | 339,850 | -4.39% |
| 2026-06-02 | 1.14 | 1.16 | 1.105 | 1.14 | 294,368 | +0.00% |
| 2026-06-01 | 1.17 | 1.19 | 1.122 | 1.14 | 432,752 | -5.00% |
| 2026-05-29 | 1.2 | 1.27 | 1.17 | 1.2 | 682,170 | +2.56% |
| 2026-05-28 | 1.18 | 1.31 | 1.17 | 1.17 | 620,142 | +0.00% |
| 2026-05-27 | 1.25 | 1.27 | 1.16 | 1.17 | 736,358 | -7.14% |
| 2026-05-26 | 1.3 | 1.44 | 1.24 | 1.26 | 973,897 | +1.61% |
| 2026-05-22 | 1.17 | 1.24 | 1.125 | 1.24 | 2,602,732 | +1.64% |
| 2026-05-21 | 1.14 | 1.29 | 1.05 | 1.22 | 1,334,510 | +10.91% |
| 2026-05-20 | 1.12 | 1.19 | 0.911 | 1.1 | 3,087,436 | -6.38% |
| 2026-05-19 | 1.899 | 1.899 | 1.155 | 1.175 | 13,446,468 | -61.56% |
| 2026-05-18 | 3.8 | 3.8 | 3.057 | 3.057 | 2,797,310 | -18.26% |
| 2026-05-15 | 3.8 | 3.84 | 3.7 | 3.74 | 46,391 | -4.10% |
| 2026-05-14 | 4.079 | 4.079 | 3.8 | 3.9 | 39,721 | +0.78% |
| 2026-05-13 | 4.078 | 4.1 | 3.8 | 3.87 | 62,841 | -5.10% |