Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Onconetix, Inc. - Common Stock (ONCO)

0.7493
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 30th, 4:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onconetix, Inc. - Common Stock (ONCO)

DateOpenHighLowCloseVolumeAdjusted Close
7/29/20260.810.830.740.751,194,8030.75
7/28/20260.820.840.780.83152,4330.83
7/27/20260.840.880.810.8192,4720.81
7/24/20260.810.900.810.82105,1030.82
7/23/20260.880.930.780.79226,6990.79
7/22/20260.870.890.850.88150,8890.88
7/21/20260.971.000.840.89369,0800.89
7/20/20260.761.010.711.001,087,5161.00
7/17/20260.770.780.750.7678,8290.76
7/16/20260.770.820.750.79184,8330.79
7/15/20260.840.840.750.77342,9710.77
7/14/20260.840.850.810.85248,1260.85
7/13/20260.880.880.800.86764,5430.86
7/10/20260.970.990.940.944,294,8130.94
7/09/20260.940.990.930.98129,4630.98
7/08/20261.051.050.920.96379,7190.96
7/07/20261.061.111.011.071,005,2881.07
7/06/20261.011.210.981.102,366,6061.10
7/02/20261.101.100.930.96397,5130.96
7/01/20261.061.181.001.08410,6001.08
6/30/20260.941.180.911.131,005,9661.13
6/29/20260.960.970.900.95119,3640.95
6/26/20260.951.010.920.98131,6670.98
6/25/20261.011.010.950.98135,6760.98
6/24/20261.011.050.961.001,685,5711.00
6/23/20260.921.070.921.07457,1541.07
6/22/20260.890.950.880.95148,1660.95
6/18/20260.940.960.880.94471,7180.94
6/17/20261.021.040.960.992,584,6250.99
6/16/20261.101.111.061.083,542,9891.08
6/15/20261.061.150.991.09444,2351.09
6/12/20261.081.110.951.02399,9511.02
6/11/20261.001.090.981.09484,8721.09
6/10/20260.921.090.921.05320,8071.05
6/09/20260.981.010.940.95326,2090.95
6/08/20261.031.080.991.01301,0351.01
6/05/20260.971.050.921.03529,0471.03
6/04/20261.051.091.021.04269,8051.04
6/03/20261.121.141.041.09338,6501.09
6/02/20261.141.161.101.14293,5891.14
6/01/20261.171.191.121.14412,6931.14
5/29/20261.201.271.171.20682,1711.20
5/28/20261.181.311.171.17614,0561.17
5/27/20261.251.271.161.17727,6001.17
5/26/20261.301.441.241.26966,0611.26
5/22/20261.171.241.131.242,602,7341.24
5/21/20261.141.291.051.221,329,9001.22
5/20/20260.110.120.090.1130,623,3011.10
5/19/20260.190.190.120.12133,583,1971.18
5/18/20260.380.380.310.3125,824,5813.06
5/15/20260.380.380.370.37463,9193.74
5/14/20260.410.410.380.39383,6943.90
5/13/20260.410.410.380.39627,9543.87
5/12/20260.400.410.370.41517,1274.08
5/11/20260.380.440.360.40840,3354.02
5/08/20260.400.400.360.38852,2763.80
5/07/20260.450.450.370.401,319,6984.04
5/06/20260.480.480.430.451,430,7154.50
5/05/20260.580.580.500.521,833,1285.20
5/04/20260.640.650.620.65683,4516.47
5/01/20260.660.670.620.641,038,4986.35
4/30/20260.680.690.650.691,291,3376.95