Onconetix Inc (ONCO) Historical Stock Data

1.61 ↓0.17 (-9.32%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ONCO is down -1.64% a day on average. There have been 8 days where Onconetix Inc closed green and 22 days where ONCO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	1.79	1.61	↓$0.19 (-10.34%)	1.54	1.79	66.95K
2025-12-19	1.81	1.77	↓$0.04 (-2.21%)	1.77	1.88	27.40K
2025-12-18	1.89	1.84	↓$0.05 (-2.65%)	1.84	2.05	123.32K
2025-12-17	1.98	1.91	↓$0.07 (-3.54%)	1.88	2.11	67.52K
2025-12-16	1.98	1.94	↓$0.04 (-2.27%)	1.90	1.99	34.56K
2025-12-15	2.37	1.97	↓$0.40 (-16.88%)	1.91	2.37	36.09K
2025-12-12	2.34	2.30	↓$0.04 (-1.71%)	2.29	2.40	46.88K
2025-12-11	2.73	2.31	↓$0.42 (-15.38%)	2.31	2.82	101.88K
2025-12-10	2.94	2.80	↓$0.14 (-4.76%)	2.73	3.22	83.29K
2025-12-09	2.89	2.77	↓$0.12 (-4.09%)	2.74	2.95	7.74K
2025-12-08	2.65	2.80	↑$0.15 (5.68%)	2.53	2.94	20.59K
2025-12-05	2.98	2.58	↓$0.40 (-13.45%)	2.58	2.99	17.82K
2025-12-04	3.02	2.95	↓$0.07 (-2.32%)	2.92	3.12	31.91K
2025-12-03	2.56	2.99	↑$0.43 (16.80%)	2.45	2.99	101.40K
2025-12-02	2.63	2.57	↓$0.06 (-2.28%)	2.47	2.63	15.95K
2025-12-01	2.77	2.64	↓$0.13 (-4.69%)	2.60	2.77	18.74K
2025-11-28	2.36	2.78	↑$0.43 (18.05%)	2.34	2.78	85.70K
2025-11-26	2.25	2.33	↑$0.08 (3.56%)	2.15	2.39	32.01K
2025-11-25	2.33	2.25	↓$0.08 (-3.43%)	2.18	2.33	14.22K
2025-11-24	2.22	2.35	↑$0.13 (6.01%)	2.20	2.35	10.14K
2025-11-21	2.18	2.21	↑$0.03 (1.37%)	2.18	2.27	8.87K
2025-11-20	2.40	2.33	↓$0.07 (-2.92%)	2.17	2.40	10.67K
2025-11-19	2.41	2.39	↓$0.02 (-0.79%)	2.29	2.42	13.42K
2025-11-18	2.27	2.53	↑$0.26 (11.42%)	2.10	2.53	45.85K
2025-11-17	2.30	2.31	↑$0.01 (0.43%)	2.20	2.32	11.71K
2025-11-14	2.40	2.29	↓$0.11 (-4.58%)	2.29	2.43	23.41K
2025-11-13	2.72	2.44	↓$0.28 (-10.29%)	2.40	2.72	41.66K
2025-11-12	2.76	2.75	↓$0.01 (-0.27%)	2.71	2.90	12.94K
2025-11-11	2.75	2.73	↓$0.02 (-0.73%)	2.69	2.80	13.19K
2025-11-10	2.79	2.71	↓$0.08 (-2.87%)	2.68	2.88	17.33K