NasdaqCM - Nasdaq Real Time Price
USD
Onconetix, Inc. (ONCO)
0.5610
-0.0250
(-4.27%)
At close: October 30 at 4:00:01 PM EDT
0.5000
-0.0610
(-10.87%)
After hours: October 30 at 7:59:31 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.5430
0.5850
0.5210
0.5610
0.5610
1,174,200
Oct 29, 2026
0.6230
0.6470
0.5510
0.5860
0.5860
6,911,000
Oct 28, 2026
0.5080
0.6780
0.4810
0.5980
0.5980
45,224,700
Oct 27, 2026
0.3500
0.4810
0.3420
0.4750
0.4750
2,515,500
Oct 26, 2026
0.4100
0.4310
0.3930
0.3990
0.3990
829,900
Oct 23, 2026
0.4270
0.4300
0.4000
0.4180
0.4180
565,800
Oct 22, 2026
0.4550
0.4550
0.4000
0.4070
0.4070
554,700
Oct 21, 2026
0.4300
0.4630
0.4120
0.4350
0.4350
689,200
Oct 20, 2026
0.4290
0.4290
0.3800
0.4060
0.4060
327,300
Oct 19, 2026
0.4830
0.4960
0.4220
0.4300
0.4300
365,900
Oct 16, 2026
0.5220
0.5300
0.4630
0.4790
0.4790
637,400
Oct 15, 2026
0.5400
0.5540
0.5330
0.5480
0.5480
159,900
Oct 14, 2026
0.5570
0.5820
0.5400
0.5480
0.5480
249,700
Oct 13, 2026
0.5520
0.5800
0.5350
0.5550
0.5550
325,200
Oct 12, 2026
0.5910
0.6010
0.5600
0.5900
0.5900
789,500
Oct 9, 2026
0.6420
0.6450
0.6010
0.6200
0.6200
1,069,100
Oct 8, 2026
0.6200
0.8570
0.6000
0.6540
0.6540
46,898,600
Oct 7, 2026
0.6600
0.6600
0.5800
0.5970
0.5970
606,900
Oct 6, 2026
0.6740
0.6860
0.6230
0.6610
0.6610
520,000
Oct 5, 2026
0.7200
0.7300
0.6700
0.6730
0.6730
503,300
Oct 2, 2026
0.7380
0.7500
0.7130
0.7340
0.7340
409,400
Oct 1, 2026
0.7800
0.7800
0.7040
0.7440
0.7440
881,700
Sep 30, 2026
0.7580
0.8700
0.7500
0.7820
0.7820
905,200
Sep 29, 2026
1.0500
1.0700
0.7200
0.8200
0.8200
5,472,600
Sep 28, 2026
1.1900
1.3600
1.0500
1.1100
1.1100
22,569,900
Sep 25, 2026
1.1200
1.4200
1.0000
1.0300
1.0300
47,785,400
Sep 24, 2026
0.8300
0.9200
0.7800
0.9110
0.9110
5,794,600
Sep 23, 2026
0.6550
1.1500
0.6550
0.9100
0.9100
31,964,100
Sep 22, 2026
0.6440
0.7000
0.6440
0.6830
0.6830
165,400
Sep 21, 2026
0.6430
0.6690
0.6340
0.6550
0.6550
133,900
Sep 18, 2026
0.6700
0.6800
0.6390
0.6390
0.6390
171,300
Sep 17, 2026
0.6600
0.6740
0.6500
0.6640
0.6640
102,500
Sep 16, 2026
0.6390
0.6900
0.6390
0.6630
0.6630
122,800
Sep 15, 2026
0.6490
0.6780
0.5860
0.6450
0.6450
612,400
Sep 14, 2026
0.7640
0.7780
0.6370
0.6370
0.6370
553,600
Sep 11, 2026
0.7900
0.7900
0.7440
0.7560
0.7560
165,500
Sep 10, 2026
0.8190
0.8440
0.7670
0.7820
0.7820
172,900
Sep 9, 2026
0.8350
0.8350
0.8010
0.8130
0.8130
262,900
Sep 8, 2026
0.8610
0.9500
0.8200
0.8400
0.8400
1,262,000
Sep 4, 2026
0.7390
1.0500
0.7110
1.0200
1.0200
6,663,300
Sep 3, 2026
0.6820
0.7450
0.6600
0.7390
0.7390
288,300
Sep 2, 2026
0.6200
0.7030
0.6200
0.6740
0.6740
98,100
Sep 1, 2026
0.6190
0.6900
0.6190
0.6530
0.6530
126,700
Aug 31, 2026
0.6000
0.6400
0.5870
0.6270
0.6270
153,600
Aug 28, 2026
0.6280
0.6440
0.6100
0.6120
0.6120
87,700
Aug 27, 2026
0.6500
0.6500
0.6320
0.6320
0.6320
95,400
Aug 26, 2026
0.6450
0.6560
0.6400
0.6410
0.6410
77,200
Aug 25, 2026
0.6400
0.6600
0.6400
0.6430
0.6430
104,800
Aug 24, 2026
0.6500
0.6570
0.6330
0.6560
0.6560
353,300
Aug 21, 2026
0.6510
0.6660
0.6210
0.6510
0.6510
223,200
Aug 20, 2026
0.6900
0.7100
0.6600
0.6670
0.6670
231,200
Aug 19, 2026
0.7480
0.7480
0.6990
0.7110
0.7110
320,600
Aug 18, 2026
0.7600
0.7980
0.7100
0.7500
0.7500
737,600
Aug 17, 2026
0.8070
0.8070
0.7400
0.7580
0.7580
159,900
Aug 14, 2026
0.8800
0.8800
0.8110
0.8110
0.8110
236,800
Aug 13, 2026
0.9050
0.9260
0.8800
0.8820
0.8820
44,300
Aug 12, 2026
0.9480
0.9520
0.8700
0.8920
0.8920
203,000
Aug 11, 2026
0.8980
0.9870
0.8730
0.9680
0.9680
158,900
Aug 10, 2026
0.8920
0.9260
0.8920
0.8980
0.8980
41,700
Aug 7, 2026
0.8990
0.9100
0.8500
0.8920
0.8920
104,900
Aug 6, 2026
0.9780
0.9900
0.8870
0.9040
0.9040
395,900
Aug 5, 2026
0.8150
1.0090
0.7890
1.0050
1.0050
391,400
Aug 4, 2026
0.8250
0.8500
0.7900
0.8350
0.8350
163,700
Aug 3, 2026
0.8500
0.8500
0.7950
0.8110
0.8110
114,300
Jul 31, 2026
0.7700
0.8270
0.7540
0.8270
0.8270
122,300
Jul 30, 2026
0.7000
0.8000
0.6650
0.7860
0.7860
585,300
Jul 29, 2026
0.8100
0.8330
0.7370
0.7490
0.7490
1,201,000
Jul 28, 2026
0.8200
0.8430
0.7840
0.8300
0.8300
152,400
Jul 27, 2026
0.8400
0.8800
0.8100
0.8140
0.8140
92,300
Jul 24, 2026
0.8150
0.9000
0.8150
0.8210
0.8210
104,700
Jul 23, 2026
0.8800
0.9300
0.7820
0.7900
0.7900
227,400
Jul 22, 2026
0.8700
0.8880
0.8500
0.8800
0.8800
153,200
Jul 21, 2026
0.9670
1.0000
0.8420
0.8900
0.8900
369,200
Jul 20, 2026
0.7560
1.0100
0.7110
1.0000
1.0000
1,094,300
Jul 17, 2026
0.7680
0.7830
0.7520
0.7600
0.7600
78,800
Jul 16, 2026
0.7650
0.8210
0.7510
0.7920
0.7920
184,800
Jul 15, 2026
0.8400
0.8420
0.7510
0.7740
0.7740
343,000
Jul 14, 2026
0.8400
0.8540
0.8050
0.8490
0.8490
250,100
Jul 13, 2026
0.8800
0.8840
0.8000
0.8620
0.8620
767,900
Jul 10, 2026
0.9700
0.9900
0.9360
0.9400
0.9400
4,294,800
Jul 9, 2026
0.9450
0.9900
0.9290
0.9850
0.9850
129,500
Jul 8, 2026
1.0500
1.0500
0.9200
0.9580
0.9580
379,800
Jul 7, 2026
1.0600
1.1100
1.0100
1.0700
1.0700
1,006,800
Jul 6, 2026
1.0100
1.2100
0.9800
1.1000
1.1000
2,369,400
Jul 2, 2026
1.1000
1.1000
0.9300
0.9560
0.9560
388,300
Jul 1, 2026
1.0600
1.1750
1.0000
1.0800
1.0800
411,000
Jun 30, 2026
0.9380
1.1800
0.9060
1.1300
1.1300
1,015,500
Jun 29, 2026
0.9580
0.9700
0.9020
0.9540
0.9540
119,600
Jun 26, 2026
0.9530
1.0100
0.9200
0.9770
0.9770
131,500
Jun 25, 2026
1.0100
1.0100
0.9500
0.9800
0.9800
134,300
Jun 24, 2026
1.0100
1.0500
0.9620
1.0000
1.0000
1,688,200
Jun 23, 2026
0.9200
1.0700
0.9150
1.0700
1.0700
459,700
Jun 22, 2026
0.8910
0.9500
0.8800
0.9490
0.9490
148,400
Jun 18, 2026
0.9400
0.9610
0.8800
0.9440
0.9440
471,700
Jun 17, 2026
1.0200
1.0450
0.9650
0.9950
0.9950
2,590,400
Jun 16, 2026
1.1000
1.1100
1.0600
1.0800
1.0800
4,063,900
Jun 15, 2026
1.0600
1.1500
0.9900
1.0900
1.0900
440,500
Jun 12, 2026
1.0800
1.1060
0.9500
1.0200
1.0200
394,800
Jun 11, 2026
1.0000
1.0900
0.9800
1.0900
1.0900
488,300
Jun 10, 2026
0.9240
1.0880
0.9240
1.0500
1.0500
330,200
Jun 9, 2026
0.9800
1.0100
0.9400
0.9470
0.9470
329,900
Jun 8, 2026
1.0300
1.0800
0.9900
1.0100
1.0100
306,300
Jun 5, 2026
0.9700
1.0500
0.9200
1.0300
1.0300
529,000
Jun 4, 2026
1.0500
1.0900
1.0200
1.0400
1.0400
270,900
Jun 3, 2026
1.1200
1.1400
1.0400
1.0900
1.0900
339,900
Jun 2, 2026
1.1400
1.1600
1.1050
1.1400
1.1400
294,400
Jun 1, 2026
1.1700
1.1900
1.1220
1.1400
1.1400
432,800
May 29, 2026
1.2000
1.2700
1.1700
1.2000
1.2000
682,200
May 28, 2026
1.1800
1.3100
1.1700
1.1700
1.1700
620,100
May 27, 2026
1.2500
1.2700
1.1600
1.1700
1.1700
736,400
May 26, 2026
1.3000
1.4400
1.2400
1.2600
1.2600
973,900
May 22, 2026
1.1700
1.2400
1.1250
1.2400
1.2400
2,602,700
May 21, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
1.1400
1.2900
1.0500
1.2200
1.2200
1,334,500
May 20, 2026
1.1200
1.1900
0.9100
1.1000
1.1000
3,087,440
May 19, 2026
1.9000
1.9000
1.1600
1.1800
1.1800
13,446,470
May 18, 2026
3.8000
3.8000
3.0600
3.0600
3.0600
2,797,310
May 15, 2026
3.8000
3.8400
3.7000
3.7400
3.7400
46,390
May 14, 2026
4.0800
4.0800
3.8000
3.9000
3.9000
39,720
May 13, 2026
4.0800
4.1000
3.8000
3.8700
3.8700
62,840
May 12, 2026
4.0000
4.0800
3.7300
4.0800
4.0800
52,200
May 11, 2026
3.8000
4.3700
3.6100
4.0200
4.0200
85,290
May 8, 2026
3.9600
4.0000
3.6000
3.8000
3.8000
85,230
May 7, 2026
4.5000
4.5000
3.7000
4.0400
4.0400
132,080
May 6, 2026
4.8100
4.8400
4.3100
4.5000
4.5000
143,710
May 5, 2026
5.8000
5.8000
5.0100
5.2000
5.2000
185,180
May 4, 2026
6.3500
6.4800
6.1900
6.4700
6.4700
69,480
May 1, 2026
6.5500
6.7200
6.2000
6.3500
6.3500
103,850
Apr 30, 2026
6.7900
6.9500
6.5000
6.9500
6.9500
130,130
Apr 29, 2026
6.9000
7.4700
6.7200
7.2800
7.2800
206,420
Apr 28, 2026
6.9400
8.3000
6.8300
7.6800
7.6800
673,090
Apr 27, 2026
7.9300
8.3600
7.0700
7.4200
7.4200
9,452,930
Apr 24, 2026
6.7000
7.1900
5.7100
5.8800
5.8800
129,940
Apr 23, 2026
7.0000
7.0100
6.4600
6.6600
6.6600
121,400
Apr 22, 2026
6.9800
7.3000
6.7200
7.2800
7.2800
162,590
Apr 21, 2026
7.1300
7.2200
6.6000
6.7700
6.7700
154,230
Apr 20, 2026
7.3900
8.2500
7.2200
7.3200
7.3200
261,530
Apr 17, 2026
7.6000
7.7500
6.9000
7.4000
7.4000
177,830
Apr 16, 2026
7.1000
7.8000
6.9000
7.6000
7.6000
201,290
Apr 15, 2026
8.1500
8.1500
7.1000
7.6200
7.6200
244,980
Apr 14, 2026
7.2000
9.1000
6.7100
9.1000
9.1000
490,840
Apr 13, 2026
10.2000
10.3900
7.5000
8.0000
8.0000
745,060
Apr 10, 2026
13.0000
13.6000
10.1000
10.9000
10.9000
1,309,380
Apr 9, 2026
16.2000
28.2000
11.4000
12.2000
12.2000
23,829,320
Apr 8, 2026
13.1000
13.1000
11.0000
11.3000
11.3000
50,710
Apr 7, 2026
14.3000
14.7000
12.2000
12.9000
12.9000
56,180
Apr 6, 2026
14.5000
15.8000
13.9000
15.3000
15.3000
61,400
Apr 2, 2026
16.0000
16.6900
13.0000
15.2000
15.2000
96,640
Apr 1, 2026
15.0000
19.4000
12.5000
18.7500
18.7500
261,780
Mar 31, 2026
15.5000
16.2000
14.4000
14.9000
14.9000
106,380
Mar 30, 2026
14.6500
17.5000
11.7000
15.7000
15.7000
280,830
Mar 27, 2026
58.4000
67.3000
17.8000
19.4000
19.4000
6,966,880
Mar 26, 2026
30.6000
38.9000
27.5500
32.2000
32.2000
44,270
Mar 25, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
30.5500
36.1400
25.6000
30.3000
30.3000
24,400
Mar 24, 2026
30.2000
34.5000
27.0000
28.7000
28.7000
9,040
Mar 23, 2026
29.2500
30.5000
26.2500
30.1000
30.1000
3,804
Mar 20, 2026
24.0500
31.0000
22.5500
31.0000
31.0000
2,952
Mar 19, 2026
26.8000
27.0000
22.7000
24.1500
24.1500
1,238
Mar 18, 2026
26.5000
26.5000
24.5000
25.9500
25.9500
1,408
Mar 17, 2026
25.8000
26.5000
25.0000
26.2000
26.2000
1,514
Mar 16, 2026
29.4000
29.4000
25.5000
25.8000
25.8000
1,142
Mar 13, 2026
29.0000
29.1000
26.6000
27.1500
27.1500
774
Mar 12, 2026
31.0000
31.0000
27.8000
28.6500
28.6500
964
Mar 11, 2026
29.5000
31.9500
29.3500
31.2500
31.2500
2,496
Mar 10, 2026
27.8500
29.0500
25.6000
28.9500
28.9500
2,428
Mar 9, 2026
23.5000
26.3500
22.0000
26.3500
26.3500
3,890
Mar 6, 2026
28.4500
28.4500
23.7000
24.4000
24.4000
5,976
Mar 5, 2026
33.0000
33.5500
26.4000
28.5000
28.5000
10,902
Mar 4, 2026
37.5000
40.2000
31.4000
33.7500
33.7500
29,928
Mar 3, 2026
32.5000
47.5500
32.0000
36.0500
36.0500
87,768
Mar 2, 2026
33.0000
33.0000
31.8000
32.5000
32.5000
1,172
Feb 27, 2026
33.0000
34.3500
33.0000
33.4500
33.4500
774
Feb 26, 2026
33.0000
34.0000
31.3000
33.0000
33.0000
1,608
Feb 25, 2026
34.8500
34.8500
31.5000
33.0000
33.0000
2,276
Feb 24, 2026
33.2000
34.8500
31.2000
34.8500
34.8500
1,606
Feb 23, 2026
37.5000
37.5000
32.0000
33.2000
33.2000
1,666
Feb 20, 2026
35.6500
38.1500
34.0500
37.9000
37.9000
2,328
Feb 19, 2026
38.0000
39.0000
33.5000
36.0000
36.0000
3,006
Feb 18, 2026
39.0000
42.0000
34.3000
38.0000
38.0000
8,798
Feb 17, 2026
43.5000
43.5000
31.0000
39.2500
39.2500
5,684
Feb 13, 2026
52.5000
52.5000
37.0000
38.7000
38.7000
17,058
Feb 12, 2026
62.5000
68.0000
53.0000
53.0000
53.0000
118,864
Feb 11, 2026
73.0000
93.0000
71.0000
92.5000
92.5000
6,950
Feb 10, 2026
61.5000
76.0000
61.5000
75.5000
75.5000
1,688
Feb 9, 2026
61.5500
66.0000
58.5000
59.5000
59.5000
2,080
Feb 6, 2026
62.5000
65.5000
58.0000
58.5000
58.5000
1,494
Feb 5, 2026
68.5000
68.5000
57.5500
61.0000
61.0000
1,920
Feb 4, 2026
78.0000
78.4500
66.5000
67.5000
67.5000
826
Feb 3, 2026
68.5000
75.0000
68.0000
74.0000
74.0000
1,318
Feb 2, 2026
71.0000
71.0000
67.0000
70.5000
70.5000
542
Jan 30, 2026
76.0000
76.0000
65.5000
71.0000
71.0000
1,134
Jan 29, 2026
73.5000
75.5000
73.0000
74.5000
74.5000
296
Jan 28, 2026
77.5000
77.5000
74.5000
75.0000
75.0000
428
Jan 27, 2026
73.5000
80.5000
72.5000
76.0000
76.0000
754
Jan 26, 2026
82.5000
82.5000
71.0000
72.5000
72.5000
1,930
Jan 23, 2026
82.0000
82.5000
77.0000
79.0000
79.0000
1,488
Jan 22, 2026
86.5000
88.0500
75.5000
81.5000
81.5000
22,306
Jan 21, 2026
87.5000
89.0000
79.5000
80.0000
80.0000
686
Jan 20, 2026
78.0000
115.0000
78.0000
87.5000
87.5000
16,520
Jan 16, 2026
80.0000
83.5000
73.5500
81.2500
81.2500
294
Jan 15, 2026
79.5000
81.0000
75.0000
80.5000
80.5000
466
Jan 14, 2026
75.1500
80.2500
73.8500
79.5000
79.5000
466
Jan 13, 2026
78.5000
79.5000
74.0000
74.0000
74.0000
676
Jan 12, 2026
85.0000
85.0000
76.9500
80.0000
80.0000
1,130
Jan 9, 2026
87.5000
87.5000
79.7500
86.0000
86.0000
2,090
Jan 8, 2026
91.5000
91.5000
84.5000
86.0000
86.0000
1,462
Jan 7, 2026
93.2000
93.6500
87.5000
91.0000
91.0000
1,402
Jan 6, 2026
83.0000
94.0000
83.0000
87.5000
87.5000
442
Jan 5, 2026
80.0000
83.5000
76.2000
83.0000
83.0000
962
Jan 2, 2026
80.0000
85.4000
80.0000
80.5000
80.5000
554
Dec 31, 2025
73.0000
85.0000
70.5000
78.0000
78.0000
2,964
Dec 30, 2025
71.8000
75.0000
70.2500
71.5000
71.5000
746
Dec 29, 2025
74.5000
74.5000
68.5000
72.0000
72.0000
840
Dec 26, 2025
76.0000
76.0000
70.7500
71.5000
71.5000
576
Dec 24, 2025
82.5000
83.0000
75.0500
76.0000
76.0000
1,160
Dec 23, 2025
80.0000
80.0000
78.0000
79.0000
79.0000
444
Dec 22, 2025
89.5000
89.5000
76.7500
80.2500
80.2500
1,980
Dec 19, 2025
90.5000
95.5000
88.3000
88.5000
88.5000
710
Dec 18, 2025
94.5000
102.5000
92.0000
92.0000
92.0000
2,466
Dec 17, 2025
99.0000
106.5000
94.0000
95.5000
95.5000
1,350
Dec 16, 2025
99.0000
99.5000
95.0000
96.7500
96.7500
692
Dec 15, 2025
118.5000
118.5000
95.0000
98.5000
98.5000
950
Dec 12, 2025
120.0000
120.0000
114.5000
115.0000
115.0000
938
Dec 11, 2025
136.5000
141.0000
115.0000
115.5000
115.5000
2,042
Dec 10, 2025
147.0000
161.0000
136.5000
140.0000
140.0000
1,666
Dec 9, 2025
144.5000
149.0000
137.0000
138.6000
138.6000
204
Dec 8, 2025
132.5000
147.0000
126.5000
140.0000
140.0000
546
Dec 5, 2025
149.0000
149.4500
128.7500
128.7500
128.7500
508
Dec 4, 2025
151.0000
157.5000
146.0000
147.5000
147.5000
756
Dec 3, 2025
125.5000
149.5000
122.2500
149.5000
149.5000
2,084
Dec 2, 2025
131.5000
131.5000
123.5000
128.5000
128.5000
400
Dec 1, 2025
138.5000
138.5000
130.0000
132.0000
132.0000
414
Nov 28, 2025
118.5000
139.0000
117.0000
139.0000
139.0000
1,784
Nov 26, 2025
112.5000
119.5000
107.5000
116.5000
116.5000
642
Nov 25, 2025
116.5000
116.5000
109.0000
112.5000
112.5000
338
Nov 24, 2025
110.5000
117.5000
109.0000
117.5000
117.5000
246
Nov 21, 2025
115.0000
115.0000
108.8500
110.5000
110.5000
238
Nov 20, 2025
120.0000
120.0000
108.7000
116.5000
116.5000
218
Nov 19, 2025
120.5000
120.7500
114.5000
119.5500
119.5500
292
Nov 18, 2025
113.5000
126.5000
105.0000
126.5000
126.5000
1,096
Nov 17, 2025
115.0000
116.0000
109.7500
115.5000
115.5000
332
Nov 14, 2025
120.0000
121.7000
114.5000
114.5000
114.5000
558
Nov 13, 2025
136.0000
136.0000
120.0000
122.0000
122.0000
892
Nov 12, 2025
137.9000
145.1000
135.0000
137.5000
137.5000
292
Nov 11, 2025
137.5000
140.0000
134.5000
136.5000
136.5000
606
Nov 10, 2025
139.5000
143.7500
134.0000
135.5000
135.5000
522
Nov 7, 2025
140.5000
143.5000
133.5000
137.0000
137.0000
310
Nov 6, 2025
153.5000
153.5000
133.5000
133.5000
133.5000
666
Nov 5, 2025
150.5000
154.9500
147.5000
152.5000
152.5000
294
Nov 4, 2025
158.5000
158.5000
153.0000
153.0000
153.0000
108
Nov 3, 2025
164.0000
166.2500
142.5000
158.0000
158.0000
1,544
Oct 31, 2025
180.5000
186.5000
169.0000
169.5000
169.5000
806
