Dark

ONCO
Onconetix, Inc. Common Stock
stock NASDAQ

At Close

Sep 4, 2026 3:59:52 PM EDT

1.01USD+37.348%(+0.28)6,104,624

0.8800Bid 1.16Ask 0.28Spread

Pre-market

Sep 4, 2026 8:30:30 AM EDT

0.7200USD-2.571%(-0.0190)1,168

After-hours

Sep 4, 2026 4:59:30 PM EDT

0.8875USD-12.562%(-0.1275)1,254,261

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	0.7200	1.020000	0.710000	1.0100	+36.671%	6,104,624	0.000%
2026-09-03	0.6818	0.744500	0.660100	0.7390	+9.595%	289,127	+36.671%
2026-09-02	0.6200	0.703350	0.620000	0.6743	+3.294%	98,324	+49.785%
2026-09-01	0.6192	0.690000	0.619200	0.6528	+4.148%	127,315	+54.718%
2026-08-31	0.6000	0.640000	0.586800	0.6268	+2.368%	153,660	+61.136%
2026-08-28	0.6280	0.643899	0.610000	0.6123	-3.117%	91,476	+64.952%
2026-08-27	0.6500	0.650000	0.632000	0.6320	-1.404%	101,285	+59.810%
2026-08-26	0.6449	0.655800	0.640000	0.6410	-0.311%	80,070	+57.566%
2026-08-25	0.6400	0.660000	0.640000	0.6430	-1.982%	106,844	+57.076%
2026-08-24	0.6500	0.657200	0.633300	0.6560	+0.846%	353,526	+53.963%
2026-08-21	0.6510	0.666000	0.620700	0.6505	-2.474%	225,615	+55.265%
2026-08-20	0.6897	0.710000	0.660000	0.6670	-6.188%	231,246	+51.424%
2026-08-19	0.7478	0.747800	0.699300	0.7110	-5.238%	320,586	+42.053%
2026-08-18	0.7600	0.797900	0.710000	0.7503	-0.950%	737,601	+34.613%
2026-08-17	0.8070	0.807000	0.740200	0.7575	-6.631%	159,855	+33.333%
2026-08-14	0.8800	0.880000	0.811300	0.8113	-8.058%	236,760	+24.492%
2026-08-13	0.9050	0.926100	0.880100	0.8824	-1.032%	44,468	+14.461%
2026-08-12	0.9482	0.952450	0.870100	0.8916	-7.912%	202,963	+13.279%
2026-08-11	0.8975	0.987200	0.873400	0.9682	+7.877%	158,884	+4.317%
2026-08-10	0.8916	0.926000	0.891600	0.8975	+0.662%	41,907	+12.535%
2026-08-07	0.8990	0.910499	0.850300	0.8916	-1.339%	104,876	+13.279%
2026-08-06	0.9776	0.990000	0.887100	0.9037	-10.080%	395,945	+11.763%
2026-08-05	0.8150	1.009000	0.788700	1.0050	+20.417%	391,442	+0.498%
2026-08-04	0.8249	0.849900	0.790000	0.8346	+2.897%	163,670	+21.016%
2026-08-03	0.8502	0.850200	0.794599	0.8111	-1.887%	114,274	+24.522%
2026-07-31	0.7700	0.826700	0.754201	0.8267	+5.125%	122,282	+22.172%
2026-07-30	0.7001	0.800000	0.665200	0.7864	+4.951%	590,546	+28.433%
2026-07-29	0.8100	0.832700	0.736698	0.7493	-9.734%	1,201,012	+34.792%
2026-07-28	0.8200	0.842800	0.784000	0.8301	+1.990%	152,434	+21.672%
2026-07-27	0.8400	0.880000	0.810000	0.8139	-0.889%	92,473	+24.094%
2026-07-24	0.8150	0.900000	0.815000	0.8212	+4.002%	105,002	+22.991%
2026-07-23	0.8800	0.929900	0.782200	0.7896	-10.283%	227,446	+27.913%
2026-07-22	0.8700	0.888000	0.850000	0.8801	-1.079%	153,230	+14.760%
2026-07-21	0.9672	0.999900	0.841600	0.8897	-11.030%	369,232	+13.521%
2026-07-20	0.7561	1.010000	0.711000	1.0000	+31.544%	1,094,267	+1.000%
2026-07-17	0.7679	0.782800	0.752000	0.7602	-3.979%	78,829	+32.860%
2026-07-16	0.7650	0.821100	0.751201	0.7917	+2.326%	184,835	+27.574%
2026-07-15	0.8400	0.841900	0.751000	0.7737	-8.837%	342,979	+30.542%
2026-07-14	0.8400	0.854000	0.805300	0.8487	-1.543%	240,332	+19.006%
2026-07-13	0.8800	0.883600	0.800000	0.8620	-8.249%	767,916	+17.169%
2026-07-10	0.9700	0.990000	0.935600	0.9395	-4.619%	4,294,790	+7.504%
2026-07-09	0.9450	0.990000	0.929300	0.9850	+2.851%	129,484	+2.538%
2026-07-08	1.0500	1.050000	0.920000	0.9577	-10.495%	379,813	+5.461%
2026-07-07	1.0600	1.110000	1.010000	1.0700	-2.727%	1,006,844	-5.607%
2026-07-06	1.0100	1.210000	0.980000	1.1000	+15.123%	2,369,357	-8.182%
2026-07-02	1.1000	1.100000	0.930000	0.9555	-11.528%	397,512	+5.704%
2026-07-01	1.0600	1.175000	1.000000	1.0800	-4.425%	411,005	-6.481%
2026-06-30	0.9383	1.180000	0.906101	1.1300	+18.411%	1,015,544	-10.619%
2026-06-29	0.9583	0.970000	0.902000	0.9543	-2.273%	119,635	+5.837%
2026-06-26	0.9527	1.010000	0.920100	0.9765	-0.337%	131,666	+3.431%
2026-06-25	1.0100	1.010000	0.950000	0.9798	-2.020%	137,810	+3.082%
2026-06-24	1.0100	1.050000	0.961700	1.0000	-6.542%	1,688,203	+1.000%
2026-06-23	0.9204	1.070000	0.915000	1.0700	+12.762%	459,702	-5.607%
2026-06-22	0.8910	0.949900	0.880000	0.9489	+0.530%	148,368	+6.439%
2026-06-18	0.9400	0.960700	0.880000	0.9439	-5.126%	471,718	+7.003%
2026-06-17	1.0200	1.045000	0.964700	0.9949	-7.880%	2,590,424	+1.518%
2026-06-16	1.1000	1.110000	1.060000	1.0800	-0.917%	4,063,862	-6.481%
2026-06-15	1.0600	1.149500	0.990300	1.0900	+6.863%	444,284	-7.339%
2026-06-12	1.0800	1.106000	0.950000	1.0200	-6.422%	399,950	-0.980%
2026-06-11	1.0000	1.090000	0.980100	1.0900	+3.810%	488,328	-7.339%
2026-06-10	0.9242	1.088000	0.924200	1.0500	+10.888%	330,218	-3.810%
2026-06-09	0.9800	1.010000	0.940000	0.9469	-6.248%	329,905	+6.664%
2026-06-08	1.0300	1.080000	0.990000	1.0100	-1.942%	306,312	0.000%
2026-06-05	0.9700	1.050000	0.920100	1.0300	-0.962%	529,047	-1.942%
2026-06-04	1.0500	1.090000	1.020000	1.0400	-4.587%	270,887	-2.885%
2026-06-03	1.1200	1.139500	1.040000	1.0900	-4.386%	339,851	-7.339%
2026-06-02	1.1400	1.160000	1.104800	1.1400	0.000%	294,369	-11.404%
2026-06-01	1.1700	1.190000	1.122000	1.1400	-5.000%	432,753	-11.404%
2026-05-29	1.2000	1.270000	1.170000	1.2000	+2.564%	682,171	-15.833%
2026-05-28	1.1800	1.310000	1.170000	1.1700	0.000%	620,142	-13.675%
2026-05-27	1.2500	1.270000	1.160000	1.1700	-7.143%	736,358	-13.675%
2026-05-26	1.3000	1.440000	1.240000	1.2600	+1.613%	973,898	-19.841%
2026-05-22	1.1700	1.240000	1.125000	1.2400	+1.639%	2,602,733	-18.548%
2026-05-21	1.1400	1.290000	1.050000	1.2200	+10.909%	1,334,510	-17.213%
2026-05-20	1.1200	1.190000	0.911000	1.1000	-6.383%	3,087,436	-8.182%
2026-05-19	1.8990	1.899000	1.155000	1.1750	-61.564%	13,446,469	-14.043%
2026-05-18	3.8000	3.800000	3.057000	3.0570	-18.262%	2,797,311	-66.961%
2026-05-15	3.8000	3.840000	3.700000	3.7400	-4.103%	46,392	-72.995%
2026-05-14	4.0790	4.079000	3.800000	3.9000	+0.775%	39,722	-74.103%
2026-05-13	4.0780	4.100000	3.800000	3.8700	-5.101%	62,843	-73.902%
2026-05-12	4.0000	4.078000	3.725000	4.0780	+1.418%	52,200	-75.233%
2026-05-11	3.8000	4.370000	3.610000	4.0210	+5.816%	85,293	-74.882%
2026-05-08	3.9550	4.000000	3.600000	3.8000	-5.941%	85,228	-73.421%
2026-05-07	4.5000	4.500000	3.700000	4.0400	-10.222%	132,081	-75.000%
2026-05-06	4.8100	4.843000	4.313000	4.5000	-13.462%	143,706	-77.556%
2026-05-05	5.8000	5.800000	5.014000	5.2000	-19.617%	185,185	-80.577%
2026-05-04	6.3500	6.485000	6.188000	6.4690	+1.874%	69,478	-84.387%
2026-05-01	6.5500	6.715000	6.200000	6.3500	-8.567%	103,850	-84.094%
2026-04-30	6.7850	6.945000	6.500000	6.9450	-4.602%	130,133	-85.457%
2026-04-29	6.9000	7.467000	6.723000	7.2800	-5.233%	206,421	-86.126%
2026-04-28	6.9440	8.300000	6.834000	7.6820	+3.517%	673,091	-86.852%
2026-04-27	7.9330	8.358000	7.071000	7.4210	+26.315%	9,452,933	-86.390%
2026-04-24	6.7000	7.190000	5.712000	5.8750	-11.840%	129,936	-82.809%
2026-04-23	6.9990	7.013000	6.460000	6.6640	-8.424%	121,395	-84.844%
2026-04-22	6.9790	7.300000	6.720000	7.2770	+7.521%	162,592	-86.121%
2026-04-21	7.1330	7.220000	6.600000	6.7680	-7.541%	154,234	-85.077%
2026-04-20	7.3930	8.250000	7.220000	7.3200	-1.081%	261,526	-86.202%
2026-04-17	7.6030	7.749000	6.900000	7.4000	-2.632%	177,830	-86.351%
2026-04-16	7.1000	7.800000	6.900000	7.6000	-0.197%	201,292	-86.711%
2026-04-15	8.1490	8.149000	7.100000	7.6150	-16.319%	244,977	-86.737%
2026-04-14	7.2000	9.100000	6.710000	9.1000	+13.750%	490,838	-88.901%
2026-04-13	10.2000	10.392000	7.500000	8.0000	-26.606%	745,058	-87.375%
2026-04-10	13.0000	13.600000	10.100000	10.9000	-10.656%	1,309,376	-90.734%
2026-04-09	16.2000	28.200000	11.399000	12.2000	+7.965%	23,829,316	-91.721%
2026-04-08	13.1000	13.100000	11.000000	11.3000	-12.403%	50,715	-91.062%
2026-04-07	14.3000	14.700000	12.200000	12.9000	-15.686%	56,181	-92.171%
2026-04-06	14.5000	15.800000	13.900000	15.3000	+0.658%	61,400	-93.399%
2026-04-02	16.0000	16.686000	13.000000	15.2000	-18.942%	96,640	-93.355%
2026-04-01	15.0000	19.400000	12.500000	18.7520	+25.852%	261,781	-94.614%
2026-03-31	15.5000	16.200000	14.400000	14.9000	-5.096%	106,381	-93.221%
2026-03-30	14.6500	17.500000	11.700000	15.7000	-19.072%	280,827	-93.567%
2026-03-27	58.4000	67.300000	17.800000	19.4000	-39.752%	6,966,877	-94.794%
2026-03-26	30.6000	38.900000	27.550000	32.2000	+6.271%	44,271	-96.863%
2026-03-25	30.5500	36.138000	25.600000	30.3000	+5.667%	24,396	-96.667%
2026-03-24	30.2000	34.500000	26.980000	28.6750	-4.687%	9,072	-96.478%
2026-03-23	29.2600	30.510000	26.255000	30.0850	-2.952%	3,804	-96.643%
2026-03-20	24.0300	31.000000	22.570000	31.0000	+28.391%	2,953	-96.742%
2026-03-19	26.7850	27.000000	22.700000	24.1450	-6.884%	1,241	-95.817%
2026-03-18	26.5000	26.500000	24.500000	25.9300	-0.974%	1,408	-96.105%
2026-03-17	25.7850	26.505000	25.005000	26.1850	+1.551%	1,515	-96.143%
2026-03-16	29.4000	29.400000	25.500000	25.7850	-5.045%	1,142	-96.083%
2026-03-13	29.0000	29.085000	26.595000	27.1550	-5.169%	774	-96.281%
2026-03-12	31.0000	31.000000	27.815000	28.6350	-8.368%	965	-96.473%
2026-03-11	29.4800	31.940000	29.350000	31.2500	+8.038%	2,535	-96.768%
2026-03-10	27.8500	29.055000	25.600000	28.9250	+9.772%	2,430	-96.508%
2026-03-09	23.5000	26.350000	21.975000	26.3500	+7.992%	3,892	-96.167%
2026-03-06	28.4500	28.450000	23.705000	24.4000	-14.386%	5,976	-95.861%
2026-03-05	33.0000	33.555000	26.400000	28.5000	-15.518%	11,053	-96.456%
2026-03-04	37.4950	40.175000	31.415000	33.7350	-6.422%	29,928	-97.006%
2026-03-03	32.5000	47.550000	32.005000	36.0500	+10.906%	87,768	-97.198%
2026-03-02	33.0000	33.000000	31.800000	32.5050	-2.825%	1,174	-96.893%
2026-02-27	33.0000	34.325000	33.000000	33.4500	+1.364%	774	-96.981%
2026-02-26	33.0100	34.000000	31.285000	33.0000	+0.076%	1,608	-96.939%
2026-02-25	34.8450	34.845000	31.500000	32.9750	-5.380%	2,276	-96.937%
2026-02-24	33.2150	34.850000	31.205000	34.8500	+5.033%	1,605	-97.102%
2026-02-23	37.5200	37.520000	32.000000	33.1800	-12.454%	1,671	-96.956%
2026-02-20	35.6400	38.155000	34.025000	37.9000	+5.278%	2,328	-97.335%
2026-02-19	38.0000	38.995000	33.505000	36.0000	-5.263%	3,007	-97.194%
2026-02-18	39.0000	42.000000	34.300000	38.0000	-3.160%	8,798	-97.342%
2026-02-17	43.5000	43.500000	31.000000	39.2400	+1.356%	5,685	-97.426%
2026-02-13	52.5000	52.500000	37.000000	38.7150	-26.953%	17,057	-97.391%
2026-02-12	62.5000	68.000000	53.000000	53.0000	-42.703%	119,522	-98.094%
2026-02-11	73.0000	93.000000	71.000000	92.5000	+22.517%	6,950	-98.908%
2026-02-10	61.5000	76.000000	61.500000	75.5000	+26.891%	1,696	-98.662%
2026-02-09	61.5250	65.995000	58.500000	59.5000	+1.709%	2,081	-98.303%
2026-02-06	62.5000	65.500000	58.000000	58.5000	-4.098%	1,496	-98.274%
2026-02-05	68.5000	68.500000	57.530000	61.0000	-9.630%	1,919	-98.344%
2026-02-04	78.0000	78.470000	66.500000	67.5000	-8.784%	825	-98.504%
2026-02-03	68.5000	75.000000	68.005000	74.0000	+4.965%	1,318	-98.635%
2026-02-02	71.0000	71.000000	67.000000	70.5000	-0.704%	541	-98.567%
2026-01-30	76.0000	76.000000	65.500000	71.0000	-4.698%	1,135	-98.577%
2026-01-29	73.5000	75.505000	73.000000	74.5000	-0.667%	296	-98.644%
2026-01-28	77.5000	77.500000	74.500000	75.0000	-1.316%	428	-98.653%
2026-01-27	73.5000	80.500000	72.500000	76.0000	+4.828%	754	-98.671%
2026-01-26	82.5000	82.500000	71.000000	72.5000	-8.228%	1,930	-98.607%
2026-01-23	82.0000	82.500000	77.000000	79.0000	-3.067%	1,487	-98.722%
2026-01-22	86.5000	88.025000	75.500000	81.5000	+1.875%	22,307	-98.761%
2026-01-21	87.5000	89.000000	79.500000	80.0000	-8.571%	686	-98.738%
2026-01-20	78.0000	115.000000	78.000000	87.5000	+7.692%	16,520	-98.846%
2026-01-16	80.0000	83.500000	73.550000	81.2500	+0.932%	293	-98.757%
2026-01-15	79.5000	81.000000	75.000000	80.5000	+1.258%	468	-98.745%
2026-01-14	75.1300	80.250000	73.840000	79.5000	+7.432%	467	-98.730%
2026-01-13	78.5000	79.500000	74.000000	74.0000	-7.500%	677	-98.635%
2026-01-12	85.0000	85.000000	76.925000	80.0000	-6.977%	1,134	-98.738%
2026-01-09	87.5000	87.500000	79.750000	86.0000	0.000%	2,092	-98.826%
2026-01-08	91.5000	91.500000	84.500000	86.0000	-5.495%	1,466	-98.826%
2026-01-07	93.2200	93.625000	87.500000	91.0000	+4.000%	1,401	-98.890%
2026-01-06	83.0000	94.000000	83.000000	87.5000	+5.422%	441	-98.846%
2026-01-05	80.0000	83.500000	76.220000	83.0000	+3.106%	963	-98.783%
2026-01-02	80.0000	85.410000	80.000000	80.5000	+3.205%	554	-98.745%
2025-12-31	73.0000	85.000000	70.500000	78.0000	+9.091%	2,965	-98.705%
2025-12-30	71.8000	75.000000	70.250000	71.5000	-0.694%	748	-98.587%
2025-12-29	74.5000	74.500000	68.500000	72.0000	+0.699%	842	-98.597%
2025-12-26	76.0000	76.000000	70.750000	71.5000	-5.921%	578	-98.587%
2025-12-24	82.5000	82.995000	75.060000	76.0000	-3.797%	1,161	-98.671%
2025-12-23	80.0000	80.000000	78.000000	79.0000	-1.558%	444	-98.722%
2025-12-22	89.5000	89.500000	76.750000	80.2500	-9.322%	1,981	-98.741%
2025-12-19	90.5000	95.500000	88.310000	88.5000	-3.804%	710	-98.859%
2025-12-18	94.5000	102.495000	92.000000	92.0000	-3.665%	2,467	-98.902%
2025-12-17	99.0000	106.500000	94.000000	95.5000	-1.292%	1,351	-98.942%
2025-12-16	99.0000	99.500000	95.000000	96.7500	-1.777%	692	-98.956%
2025-12-15	118.5000	118.500000	95.000000	98.5000	-14.348%	951	-98.975%
2025-12-12	120.0000	120.000000	114.500000	115.0000	-0.433%	938	-99.122%
2025-12-11	136.5000	141.000000	115.000000	115.5000	-17.500%	2,045	-99.126%
2025-12-10	147.0000	161.000000	136.500000	140.0000	+1.017%	1,666	-99.279%
2025-12-09	144.5000	149.000000	137.000000	138.5900	-1.007%	205	-99.271%
2025-12-08	132.4750	147.000000	126.505000	140.0000	+8.738%	546	-99.279%
2025-12-05	149.0000	149.450000	128.750000	128.7500	-12.712%	508	-99.216%
2025-12-04	151.0000	157.500000	146.005000	147.5000	-1.338%	757	-99.315%
2025-12-03	125.5000	149.500000	122.250000	149.5000	+16.342%	2,090	-99.324%
2025-12-02	131.5000	131.500000	123.500000	128.5000	-2.652%	400	-99.214%
2025-12-01	138.5000	138.500000	130.000000	132.0000	-5.036%	414	-99.235%
2025-11-28	118.5000	139.000000	117.000000	139.0000	+19.313%	1,785	-99.273%
2025-11-26	112.5000	119.500000	107.500000	116.5000	+3.556%	642	-99.133%
2025-11-25	116.5000	116.500000	109.005000	112.5000	-4.255%	338	-99.102%
2025-11-24	110.5000	117.500000	108.995000	117.5000	+6.335%	247	-99.140%
2025-11-21	115.0000	115.000000	108.830000	110.5000	-5.150%	246	-99.086%
2025-11-20	120.0000	120.000000	108.680000	116.5000	-2.547%	221	-99.133%
2025-11-19	120.5000	120.750000	114.500000	119.5450	-5.498%	291	-99.155%
2025-11-18	113.5000	126.500000	105.005000	126.5000	+9.524%	1,095	-99.202%
2025-11-17	115.0000	116.000000	109.750000	115.5000	+0.873%	336	-99.126%
2025-11-14	120.0000	121.700000	114.500000	114.5000	-6.148%	559	-99.118%
2025-11-13	136.0000	136.000000	120.000000	122.0000	-11.273%	892	-99.172%
2025-11-12	137.8750	145.115000	135.000000	137.5000	+0.733%	296	-99.265%
2025-11-11	137.5000	140.000000	134.500000	136.5000	+0.738%	605	-99.260%
2025-11-10	139.5000	143.750000	134.000000	135.5000	-1.095%	523	-99.255%
2025-11-07	140.5000	143.500000	133.500000	137.0000	+2.622%	309	-99.263%
2025-11-06	153.5000	153.500000	133.500000	133.5000	-12.459%	669	-99.243%
2025-11-05	150.5000	154.930000	147.500000	152.5000	-0.327%	294	-99.338%
2025-11-04	158.5000	158.500000	153.000000	153.0000	-3.165%	108	-99.340%
2025-11-03	164.0000	166.250000	142.500000	158.0000	-6.785%	1,544	-99.361%
2025-10-31	180.5000	186.500000	169.000000	169.5000	-10.554%	806	-99.404%
2025-10-30	178.4400	200.000000	177.000000	189.5000	+5.278%	2,279	-99.467%
2025-10-29	176.2500	182.250000	176.250000	180.0000	+1.266%	199	-99.439%
2025-10-28	176.0000	182.500000	174.000000	177.7500	-0.140%	178	-99.432%
2025-10-27	177.0000	180.600000	177.000000	178.0000	+0.850%	135	-99.433%
2025-10-24	168.5000	176.500000	167.500000	176.5000	+5.326%	300	-99.428%
2025-10-23	176.0000	176.000000	165.500000	167.5750	-2.289%	202	-99.397%
2025-10-22	184.0000	184.000000	169.325000	171.5000	-6.027%	756	-99.411%
2025-10-21	168.0000	185.500000	167.545000	182.5000	+6.414%	1,117	-99.447%
2025-10-20	169.0000	172.000000	162.605000	171.5000	+1.479%	109	-99.411%
2025-10-17	168.0000	171.500000	164.000000	169.0000	-2.594%	320	-99.402%
2025-10-16	177.5000	181.000000	171.000000	173.5000	-2.528%	728	-99.418%
2025-10-15	185.5000	185.500000	175.595000	178.0000	-4.043%	357	-99.433%
2025-10-14	182.5000	185.500000	176.270000	185.5000	+0.815%	390	-99.456%
2025-10-13	182.5000	186.000000	175.500000	184.0000	+0.822%	489	-99.451%
2025-10-10	205.0000	207.005000	179.000000	182.5000	-11.408%	2,938	-99.447%
2025-10-09	185.5000	209.500000	181.005000	206.0000	+7.853%	5,746	-99.510%
2025-10-08	168.5000	195.000000	164.005000	191.0000	+13.353%	5,461	-99.471%
2025-10-07	154.0000	172.400000	154.000000	168.5000	+9.772%	4,946	-99.401%
2025-10-06	156.0000	156.000000	151.000000	153.5000	-1.603%	499	-99.342%
2025-10-03	155.0000	161.875000	150.505000	156.0000	-0.952%	478	-99.353%
2025-10-02	150.0000	157.500000	148.250000	157.5000	+6.419%	848	-99.359%
2025-10-01	153.0000	159.735000	147.250000	148.0000	-4.823%	1,524	-99.318%
2025-09-30	162.5000	162.500000	147.000000	155.5000	-3.115%	1,381	-99.350%
2025-09-29	166.5000	171.500000	150.750000	160.5000	-5.310%	3,194	-99.371%
2025-09-26	144.0000	170.000000	144.000000	169.5000	+6.270%	27,633	-99.404%
2025-09-25	155.0000	167.500000	152.500000	159.5000	+0.631%	1,608	-99.367%
2025-09-24	147.0000	161.495000	145.800000	158.5000	+6.020%	2,277	-99.363%
2025-09-23	149.5000	155.500000	148.500000	149.5000	-2.288%	1,805	-99.324%
2025-09-22	169.5000	185.000000	122.500000	153.0000	+3.030%	51,835	-99.340%
2025-09-19	150.5000	157.495000	148.500000	148.5000	-1.000%	1,107	-99.320%
2025-09-18	157.0000	157.000000	150.000000	150.0000	-4.913%	687	-99.327%
2025-09-17	161.0000	161.000000	155.545000	157.7500	-3.517%	485	-99.360%
2025-09-16	153.7600	166.000000	153.500000	163.5000	+5.484%	1,723	-99.382%
2025-09-15	152.5000	156.415000	150.000000	155.0000	+1.639%	371	-99.348%
2025-09-12	152.5000	156.000000	151.410000	152.5000	-2.556%	506	-99.338%
2025-09-11	139.0000	158.500000	139.000000	156.5000	+13.818%	2,797	-99.355%
2025-09-10	138.5000	144.000000	136.500000	137.5000	-1.079%	689	-99.265%
2025-09-09	135.0000	139.500000	134.500000	139.0000	+3.731%	831	-99.273%
2025-09-08	140.0000	140.000000	132.000000	134.0000	-3.597%	1,034	-99.246%
2025-09-05	141.5000	145.000000	136.500000	139.0000	-3.136%	235	-99.273%
2025-09-04	149.5000	152.000000	141.000000	143.5000	-2.381%	913	-99.296%
2025-09-03	145.0000	148.500000	141.000000	147.0000	+0.341%	703	-99.313%
2025-09-02	145.0000	149.205000	141.500000	146.5000	0.000%	341	-99.311%
2025-08-29	148.0000	150.500000	146.500000	146.5000	-2.333%	400	-99.311%
2025-08-28	147.5000	151.170000	147.500000	150.0000	+2.041%	294	-99.327%
2025-08-27	155.5000	155.500000	147.000000	147.0000	-4.854%	902	-99.313%
2025-08-26	150.5000	160.000000	149.500000	154.5000	+2.318%	1,013	-99.346%
2025-08-25	148.5000	152.985000	145.600000	151.0000	+1.684%	584	-99.331%
2025-08-22	141.0000	151.955000	140.500000	148.5000	+5.694%	1,830	-99.320%
2025-08-21	133.5000	151.500000	131.000000	140.5000	+2.930%	2,158	-99.281%
2025-08-20	138.5000	142.750000	132.500000	136.5000	-1.444%	858	-99.260%
2025-08-19	148.0000	149.325000	138.000000	138.5000	-6.102%	1,182	-99.271%
2025-08-18	145.5000	153.500000	142.500000	147.5000	+0.683%	1,056	-99.315%
2025-08-15	152.5000	156.255000	143.005000	146.5000	-5.178%	1,405	-99.311%
2025-08-14	152.5000	160.500000	151.500000	154.5000	-0.323%	2,948	-99.346%
2025-08-13	146.0000	160.000000	145.500000	155.0000	+4.730%	2,633	-99.348%
2025-08-12	143.0000	149.000000	138.500000	148.0000	+4.225%	1,418	-99.318%
2025-08-11	136.0000	146.500000	134.000000	142.0000	0.000%	1,903	-99.289%
2025-08-08	142.0000	144.000000	135.500000	142.0000	+6.367%	12,097	-99.289%
2025-08-07	143.0000	144.460000	130.500000	133.5000	-9.184%	2,935	-99.243%
2025-08-06	152.5000	153.000000	142.500000	147.0000	-2.970%	3,974	-99.313%
2025-08-05	156.5000	161.345000	150.005000	151.5000	-4.416%	2,752	-99.333%
2025-08-04	163.0000	170.750000	158.005000	158.5000	-8.116%	5,478	-99.363%
2025-08-01	171.5000	173.000000	158.025000	172.5000	-3.090%	7,750	-99.414%
2025-07-31	202.0000	229.500000	174.500000	178.0000	+10.903%	521,401	-99.433%
2025-07-30	179.0000	182.500000	154.000000	160.5000	-11.326%	4,923	-99.371%
2025-07-29	183.5000	191.990000	178.000000	181.0000	-2.426%	2,772	-99.442%
2025-07-28	196.0000	196.000000	181.000000	185.5000	-10.602%	7,915	-99.456%
2025-07-25	179.5000	213.310000	176.000000	207.5000	+14.958%	23,394	-99.513%
2025-07-24	184.5000	185.035000	177.500000	180.5000	-3.476%	1,958	-99.440%
2025-07-23	189.5000	194.995000	181.500000	187.0000	-0.796%	2,695	-99.460%
2025-07-22	193.5000	193.500000	182.500000	188.5000	-0.789%	2,056	-99.464%
2025-07-21	182.5000	199.000000	172.565000	190.0000	+10.465%	8,530	-99.468%
2025-07-18	175.5000	177.500000	162.500000	172.0000	-3.641%	3,066	-99.413%
2025-07-17	178.5000	193.000000	174.500000	178.5000	+1.709%	7,897	-99.434%
2025-07-16	191.5000	210.500000	158.000000	175.5000	-22.517%	69,708	-99.425%
2025-07-15	233.5000	269.995000	217.000000	226.5000	-6.211%	11,670	-99.554%
2025-07-14	213.5000	243.000000	213.500000	241.5000	+14.184%	1,835	-99.582%
2025-07-11	218.5000	225.000000	211.000000	211.5000	-3.204%	1,604	-99.522%
2025-07-10	247.0000	258.000000	209.500000	218.5000	-11.089%	3,873	-99.538%
2025-07-09	238.0000	258.250000	233.250000	245.7500	+2.396%	1,983	-99.589%
2025-07-08	229.0000	246.735000	225.000000	240.0000	+11.369%	2,006	-99.579%
2025-07-07	232.5000	232.500000	205.000000	215.5000	-7.312%	2,745	-99.531%
2025-07-03	241.5000	242.500000	228.500000	232.5000	-4.124%	1,278	-99.566%
2025-07-02	233.5000	254.500000	230.250000	242.5000	+3.191%	2,398	-99.584%
2025-07-01	239.0000	242.500000	225.500000	235.0000	-1.468%	2,430	-99.570%
2025-06-30	235.0000	244.995000	220.000000	238.5000	-1.242%	3,095	-99.577%
2025-06-27	232.5000	255.000000	232.500000	241.5000	+3.871%	4,393	-99.582%
2025-06-26	214.5000	236.625000	214.500000	232.5000	+8.645%	4,127	-99.566%
2025-06-25	207.0000	236.355000	201.000000	214.0000	+3.883%	4,758	-99.528%
2025-06-24	202.0000	209.500000	199.000000	206.0000	+2.233%	1,378	-99.510%
2025-06-23	205.5000	213.500000	198.500000	201.5000	-3.819%	2,120	-99.499%
2025-06-20	200.5000	214.995000	196.000000	209.5000	+4.750%	3,398	-99.518%
2025-06-18	211.0000	223.500000	200.000000	200.0000	-2.439%	7,886	-99.495%
2025-06-17	223.2500	225.000000	191.000000	205.0000	-3.756%	14,716	-99.507%
2025-06-16	236.2500	242.500000	205.500000	213.0000	-9.937%	4,622	-99.526%
2025-06-13	275.5000	296.500000	232.500000	236.5000	-24.903%	6,581	-99.573%
2025-06-12	286.0250	361.250000	277.100000	314.9250	+7.703%	18,648	-99.679%
2025-06-11	343.4000	343.400000	255.000000	292.4000	-15.892%	3,213	-99.655%
2025-06-10	344.2500	382.500000	340.000000	347.6500	+2.635%	5,121	-99.709%
2025-06-09	325.5500	348.500000	310.250000	338.7250	+7.557%	2,729	-99.702%
2025-06-06	278.3750	337.875000	278.375000	314.9250	+6.619%	2,696	-99.679%
2025-06-05	300.4750	309.400000	278.800000	295.3750	-5.442%	618	-99.658%
2025-06-04	311.5250	323.000000	303.875000	312.3750	-3.289%	536	-99.677%
2025-06-03	323.0000	331.500000	302.600000	323.0000	-5.000%	693	-99.687%
2025-06-02	337.0250	361.250000	312.800000	340.0000	+2.564%	1,525	-99.703%
2025-05-30	306.0000	332.775000	306.000000	331.5000	-2.500%	539	-99.695%
2025-05-29	316.2000	344.250000	297.075000	340.0000	+9.589%	1,783	-99.703%
2025-05-28	301.7500	329.800000	286.450000	310.2500	+0.829%	836	-99.674%
2025-05-27	306.4250	323.850000	300.050000	307.7000	-0.138%	846	-99.672%
2025-05-23	318.7500	319.175000	283.475000	308.1250	-13.998%	2,313	-99.672%
2025-05-22	344.2500	368.050000	328.525000	358.2750	+1.566%	1,971	-99.718%
2025-05-21	357.0000	360.825000	331.500000	352.7500	-5.682%	2,431	-99.714%
2025-05-20	365.5000	420.750000	348.500000	374.0000	+8.374%	6,084	-99.730%
2025-05-19	359.9750	362.100000	323.000000	345.1000	-4.132%	2,124	-99.707%
2025-05-16	342.5500	535.500000	323.425000	359.9750	+13.539%	32,150	-99.719%
2025-05-15	348.0750	382.500000	297.500000	317.0500	-19.612%	8,235	-99.681%
2025-05-14	319.1750	742.900000	305.150000	394.4000	+22.105%	137,649	-99.744%
2025-05-13	314.5000	329.375000	291.125000	323.0000	+8.417%	1,905	-99.687%
2025-05-12	326.4000	331.500000	276.250000	297.9250	-2.639%	1,946	-99.661%
2025-05-09	291.1250	326.825000	282.625000	306.0000	-1.099%	1,667	-99.670%
2025-05-08	327.2500	327.250000	293.675000	309.4000	+5.051%	1,051	-99.674%
2025-05-07	294.1000	318.750000	281.350000	294.5250	-0.144%	1,637	-99.657%
2025-05-06	299.6250	306.000000	277.100000	294.9500	-1.140%	958	-99.658%
2025-05-05	297.9250	310.250000	289.000000	298.3500	+0.573%	1,718	-99.661%
2025-05-02	340.0000	340.000000	284.750000	296.6500	-10.627%	1,773	-99.660%
2025-05-01	310.2500	357.425000	293.250000	331.9250	+6.840%	4,797	-99.696%
2025-04-30	310.2500	322.150000	269.875000	310.6750	-3.942%	1,264	-99.675%
2025-04-29	293.2500	360.400000	255.000000	323.4250	-4.875%	6,258	-99.688%
2025-04-28	308.1250	378.250000	280.500000	340.0000	+14.449%	6,624	-99.703%
2025-04-25	293.2500	301.750000	217.600000	297.0750	+1.304%	917	-99.660%
2025-04-24	276.2500	297.500000	262.225000	293.2500	+3.448%	828	-99.656%
2025-04-23	255.0000	292.400000	255.000000	283.4750	+12.290%	1,801	-99.644%
2025-04-22	233.7500	257.125000	230.350000	252.4500	+9.392%	1,915	-99.600%
2025-04-21	233.7500	246.500000	221.000000	230.7750	-8.739%	639	-99.562%
2025-04-17	250.7500	263.925000	240.975000	252.8750	-0.168%	285	-99.601%
2025-04-16	267.3250	274.975000	251.175000	253.3000	-8.025%	366	-99.601%
2025-04-15	286.0250	286.025000	261.375000	275.4000	-6.897%	318	-99.633%
2025-04-14	261.3750	295.800000	261.375000	295.8000	+11.717%	565	-99.659%
2025-04-11	221.4250	318.750000	221.425000	264.7750	+7.414%	1,714	-99.619%
2025-04-10	266.4750	267.750000	229.925000	246.5000	-8.805%	845	-99.590%
2025-04-09	255.0000	272.000000	213.350000	270.3000	-6.056%	2,570	-99.626%
2025-04-08	420.7500	450.925000	263.925000	287.7250	-5.972%	40,565	-99.649%
2025-04-07	296.6500	314.500000	281.775000	306.0000	0.000%	450	-99.670%
2025-04-04	300.4750	317.475000	280.925000	306.0000	-5.138%	388	-99.670%
2025-04-03	311.1000	322.575000	284.750000	322.5750	-4.288%	552	-99.687%
2025-04-02	313.2250	357.000000	309.400000	337.0250	+4.756%	1,366	-99.700%
2025-04-01	323.0000	328.525000	285.175000	321.7250	-2.949%	959	-99.686%
2025-03-31	332.7750	361.675000	276.250000	331.5000	-14.940%	983	-99.695%
2025-03-28	424.5750	424.575000	374.000000	389.7250	-14.856%	1,956	-99.741%
2025-03-27	439.8750	635.800000	429.250000	457.7250	+1.604%	16,431	-99.779%
2025-03-26	378.6750	497.250000	370.175000	450.5000	+7.287%	5,923	-99.776%
2025-03-25	499.3750	499.375000	371.450000	419.9000	-17.529%	1,230	-99.759%
2025-03-24	542.7250	552.500000	488.750000	509.1500	-6.406%	2,208	-99.802%
2025-03-21	533.3750	546.550000	492.150000	544.0000	-1.765%	505	-99.814%
2025-03-20	524.8750	558.875000	524.450000	553.7750	+4.240%	845	-99.818%
2025-03-19	529.1250	556.325000	501.500000	531.2500	+0.482%	2,741	-99.810%
2025-03-18	517.2250	531.250000	489.600000	528.7000	-1.270%	330	-99.809%

.dark-mode .s0PLZN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0PLZN{ color: #333333; background-color: white; border: 2px solid #333333; }ONCOOnconetix, Inc. Common Stockstock NASDAQ

ONCO
Onconetix, Inc. Common Stock
stock NASDAQ