Oncternal Therapeutics Inc (ONCT) Historical Stock Data
8.86 ↑0.26 (3.02%)
As of April 19, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ONCT is down -0.02% a day on average. There have been 15 days where Oncternal Therapeutics Inc closed green and 15 days where ONCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.60 | 8.86 | ↑$0.26 (3.08%) | 8.60 | 9.02 | 4.54K |
| 2024-04-18 | 8.88 | 8.60 | ↓$0.28 (-3.15%) | 8.13 | 8.88 | 2.82K |
| 2024-04-17 | 8.80 | 8.95 | ↑$0.15 (1.70%) | 8.62 | 9.14 | 4K |
| 2024-04-16 | 8.72 | 8.69 | ↓$0.03 (-0.29%) | 8.69 | 9.29 | 2.33K |
| 2024-04-15 | 9.35 | 8.80 | ↓$0.55 (-5.88%) | 8.69 | 9.36 | 9.22K |
| 2024-04-12 | 8.98 | 9.40 | ↑$0.42 (4.68%) | 8.88 | 9.48 | 5.20K |
| 2024-04-11 | 9.00 | 8.94 | ↓$0.06 (-0.67%) | 8.75 | 9.28 | 15.63K |
| 2024-04-10 | 8.70 | 8.70 | ↑$0.00 (0.03%) | 8.64 | 9.25 | 14.73K |
| 2024-04-09 | 8.86 | 8.62 | ↓$0.24 (-2.71%) | 8.18 | 9.00 | 21.66K |
| 2024-04-08 | 8.76 | 9.00 | ↑$0.24 (2.74%) | 8.65 | 9.00 | 5.59K |
| 2024-04-05 | 8.81 | 8.65 | ↓$0.16 (-1.82%) | 8.33 | 8.81 | 9.34K |
| 2024-04-04 | 9.26 | 8.80 | ↓$0.46 (-4.97%) | 8.49 | 9.26 | 9.78K |
| 2024-04-03 | 9.26 | 9.00 | ↓$0.26 (-2.81%) | 8.96 | 9.27 | 1.87K |
| 2024-04-02 | 9.55 | 9.27 | ↓$0.28 (-2.93%) | 9.27 | 9.85 | 4.77K |
| 2024-04-01 | 9.12 | 9.30 | ↑$0.18 (1.97%) | 8.99 | 9.82 | 5.74K |
| 2024-03-28 | 8.04 | 9.00 | ↑$0.96 (11.94%) | 8.00 | 9.25 | 14.52K |
| 2024-03-27 | 8.08 | 8.20 | ↑$0.12 (1.43%) | 8.08 | 8.28 | 2.69K |
| 2024-03-26 | 8.25 | 8.05 | ↓$0.20 (-2.37%) | 8.05 | 8.25 | 1.18K |
| 2024-03-25 | 8.24 | 8.21 | ↓$0.03 (-0.36%) | 8.16 | 8.50 | 4.30K |
| 2024-03-22 | 8.15 | 8.22 | ↑$0.07 (0.86%) | 8.09 | 8.48 | 3.75K |
| 2024-03-21 | 7.81 | 7.96 | ↑$0.15 (1.92%) | 7.81 | 8.30 | 6.34K |
| 2024-03-20 | 7.85 | 8.35 | ↑$0.50 (6.37%) | 7.85 | 8.50 | 6.64K |
| 2024-03-19 | 7.80 | 7.88 | ↑$0.08 (1.03%) | 7.80 | 7.90 | 1.63K |
| 2024-03-18 | 7.82 | 7.80 | ↓$0.02 (-0.26%) | 7.80 | 8.31 | 18.25K |
| 2024-03-15 | 7.48 | 8.02 | ↑$0.54 (7.19%) | 7.48 | 8.10 | 5.72K |
| 2024-03-14 | 9.18 | 7.82 | ↓$1.36 (-14.81%) | 7.74 | 9.18 | 23.88K |
| 2024-03-13 | 9.02 | 9.05 | ↑$0.03 (0.33%) | 9.02 | 9.35 | 2.54K |
| 2024-03-12 | 9.65 | 9.00 | ↓$0.65 (-6.74%) | 9.00 | 9.65 | 5.47K |
| 2024-03-11 | 9.80 | 9.80 | ↓$0.01 (-0.05%) | 9.80 | 9.96 | 2.26K |
| 2024-03-08 | 9.23 | 9.59 | ↑$0.36 (3.90%) | 9.23 | 9.59 | 6.31K |
Create an account or log in to view more rows.
$ONCT time to run
$ONCT overvalued
$ONCT has just been halted from trading.
$ONCT buy more doomers!!!
$ONCT omg lol
$ONCT taking off soon
$ONCT lfg!!! So much movement ! Buy n hodl!
$ONCT I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ONCT gets me every time lol
$ONCT nice!!!