5 DAY PERFORMANCE
-3.74%
1 MONTH PERFORMANCE
-19.76%
3 MONTH PERFORMANCE
-46.00%
6 MONTH PERFORMANCE
-89.62%
YEAR-TO-DATE PERFORMANCE
-99.31%
1 YEAR PERFORMANCE
-99.65%
Onconetix Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $0.55 | $0.66 (19.52%) | $0.67 | $0.55 | 1.09 M | $1.48 M |
| 11/03/2026 | $0.54 | $0.57 (4.87%) | $0.57 | $0.52 | 645.12 K | $1.28 M |
| 11/02/2026 | $0.54 | $0.54 (0.99%) | $0.56 | $0.50 | 660.10 K | $1.22 M |
| 10/30/2026 | $0.54 | $0.56 (3.31%) | $0.58 | $0.52 | 1.19 M | $1.26 M |
| 10/29/2026 | $0.62 | $0.59 (-5.86%) | $0.65 | $0.55 | 6.91 M | $1.31 M |
| 10/28/2026 | $0.51 | $0.60 (17.7%) | $0.68 | $0.48 | 45.22 M | $1.34 M |
| 10/27/2026 | $0.35 | $0.47 (35.56%) | $0.48 | $0.34 | 2.52 M | $1.06 M |
| 10/26/2026 | $0.41 | $0.40 (-2.71%) | $0.43 | $0.39 | 829.94 K | $895.09 K |
| 10/23/2026 | $0.43 | $0.42 (-2.11%) | $0.43 | $0.40 | 572.99 K | $937.48 K |
| 10/22/2026 | $0.46 | $0.41 (-10.59%) | $0.46 | $0.40 | 554.72 K | $912.36 K |
| 10/21/2026 | $0.43 | $0.44 (1.21%) | $0.46 | $0.41 | 689.25 K | $976.05 K |
| 10/20/2026 | $0.43 | $0.41 (-5.16%) | $0.43 | $0.38 | 334.57 K | $911.46 K |
| 10/19/2026 | $0.48 | $0.43 (-10.82%) | $0.50 | $0.42 | 368.46 K | $965.06 K |
| 10/16/2026 | $0.52 | $0.48 (-8.24%) | $0.53 | $0.46 | 637.40 K | $1.07 M |
| 10/15/2026 | $0.54 | $0.55 (1.48%) | $0.55 | $0.53 | 160.12 K | $1.23 M |
| 10/14/2026 | $0.56 | $0.55 (-1.61%) | $0.58 | $0.54 | 252.73 K | $1.23 M |
| 10/13/2026 | $0.55 | $0.56 (0.54%) | $0.58 | $0.54 | 327.97 K | $1.24 M |
| 10/12/2026 | $0.59 | $0.59 (-0.1%) | $0.60 | $0.56 | 789.50 K | $1.32 M |
| 10/09/2026 | $0.64 | $0.62 (-3.47%) | $0.64 | $0.60 | 1.07 M | $1.39 M |
| 10/08/2026 | $0.62 | $0.65 (5.6%) | $0.86 | $0.60 | 46.90 M | $1.47 M |
| 10/07/2026 | $0.66 | $0.60 (-9.52%) | $0.66 | $0.58 | 610.06 K | $1.34 M |
| 10/06/2026 | $0.67 | $0.66 (-1.84%) | $0.69 | $0.62 | 523.26 K | $1.48 M |
| 10/05/2026 | $0.72 | $0.67 (-6.54%) | $0.73 | $0.67 | 509.78 K | $1.51 M |
| 10/02/2026 | $0.74 | $0.73 (-0.53%) | $0.75 | $0.71 | 409.40 K | $1.65 M |
| 10/01/2026 | $0.78 | $0.74 (-4.6%) | $0.78 | $0.70 | 884.07 K | $1.67 M |
| 09/30/2026 | $0.76 | $0.78 (3.21%) | $0.87 | $0.75 | 914.53 K | $1.75 M |
| 09/29/2026 | $1.05 | $0.82 (-21.9%) | $1.07 | $0.72 | 5.47 M | $1.84 M |
| 09/28/2026 | $1.19 | $1.11 (-6.72%) | $1.36 | $1.05 | 22.57 M | $2.49 M |
| 09/25/2026 | $1.12 | $1.03 (-8.04%) | $1.42 | $1.00 | 47.79 M | $2.31 M |
| 09/24/2026 | $0.83 | $0.91 (9.75%) | $0.92 | $0.78 | 5.79 M | $2.04 M |
| 09/23/2026 | $0.66 | $0.91 (38.93%) | $1.15 | $0.66 | 31.96 M | $2.04 M |
| 09/22/2026 | $0.64 | $0.68 (6.07%) | $0.70 | $0.64 | 165.40 K | $1.53 M |
| 09/21/2026 | $0.64 | $0.65 (1.9%) | $0.67 | $0.63 | 133.90 K | $1.47 M |
| 09/18/2026 | $0.67 | $0.64 (-4.63%) | $0.68 | $0.64 | 171.64 K | $1.43 M |
| 09/17/2026 | $0.66 | $0.66 (0.53%) | $0.67 | $0.65 | 102.96 K | $1.49 M |
| 09/16/2026 | $0.64 | $0.66 (3.82%) | $0.69 | $0.64 | 129.35 K | $1.49 M |
| 09/15/2026 | $0.65 | $0.65 (-0.6%) | $0.68 | $0.59 | 612.40 K | $1.45 M |
| 09/14/2026 | $0.76 | $0.64 (-16.56%) | $0.78 | $0.64 | 553.64 K | $1.43 M |
| 09/11/2026 | $0.79 | $0.76 (-4.23%) | $0.79 | $0.74 | 166.42 K | $1.70 M |
| 09/10/2026 | $0.82 | $0.78 (-4.45%) | $0.84 | $0.77 | 172.91 K | $1.75 M |
| 09/09/2026 | $0.84 | $0.81 (-2.61%) | $0.84 | $0.80 | 266.11 K | $1.82 M |
| 09/08/2026 | $0.86 | $0.84 (-2.45%) | $0.95 | $0.82 | 1.26 M | $1.88 M |
| 09/04/2026 | $0.74 | $1.02 (38.12%) | $1.05 | $0.71 | 6.66 M | $2.29 M |
| 09/03/2026 | $0.68 | $0.74 (8.39%) | $0.74 | $0.66 | 289.13 K | $1.66 M |
| 09/02/2026 | $0.62 | $0.67 (8.76%) | $0.70 | $0.62 | 98.32 K | $1.51 M |
| 09/01/2026 | $0.62 | $0.65 (5.43%) | $0.69 | $0.62 | 127.32 K | $1.46 M |
| 08/31/2026 | $0.60 | $0.63 (4.47%) | $0.64 | $0.59 | 153.66 K | $1.41 M |
| 08/28/2026 | $0.63 | $0.61 (-2.5%) | $0.64 | $0.61 | 91.48 K | $1.37 M |
| 08/27/2026 | $0.65 | $0.63 (-2.77%) | $0.65 | $0.63 | 101.29 K | $1.42 M |
| 08/26/2026 | $0.64 | $0.64 (-0.6%) | $0.66 | $0.64 | 80.07 K | $1.44 M |
| 08/25/2026 | $0.64 | $0.64 (0.47%) | $0.66 | $0.64 | 106.84 K | $1.44 M |
| 08/24/2026 | $0.65 | $0.66 (0.92%) | $0.66 | $0.63 | 353.53 K | $1.47 M |
| 08/21/2026 | $0.65 | $0.65 (-0.08%) | $0.67 | $0.62 | 225.62 K | $1.46 M |
| 08/20/2026 | $0.69 | $0.67 (-3.29%) | $0.71 | $0.66 | 231.25 K | $1.50 M |
| 08/19/2026 | $0.75 | $0.71 (-4.92%) | $0.75 | $0.70 | 320.60 K | $1.59 M |
| 08/18/2026 | $0.76 | $0.75 (-1.28%) | $0.80 | $0.71 | 737.60 K | $1.68 M |
| 08/17/2026 | $0.81 | $0.76 (-6.13%) | $0.81 | $0.74 | 159.90 K | $1.70 M |
| 08/14/2026 | $0.88 | $0.81 (-7.81%) | $0.88 | $0.81 | 236.80 K | $1.82 M |
| 08/13/2026 | $0.91 | $0.88 (-2.5%) | $0.93 | $0.88 | 44.47 K | $1.98 M |
| 08/12/2026 | $0.95 | $0.89 (-5.97%) | $0.95 | $0.87 | 203.00 K | $2.00 M |
| 08/11/2026 | $0.90 | $0.97 (7.88%) | $0.99 | $0.87 | 158.90 K | $2.17 M |
| 08/10/2026 | $0.89 | $0.90 (0.66%) | $0.93 | $0.89 | 41.91 K | $2.01 M |
| 08/07/2026 | $0.90 | $0.89 (-0.82%) | $0.91 | $0.85 | 104.90 K | $719.13 K |
| 08/06/2026 | $0.98 | $0.90 (-7.56%) | $0.99 | $0.89 | 395.94 K | $728.89 K |
| 08/05/2026 | $0.82 | $1.00 (22.7%) | $1.01 | $0.79 | 391.44 K | $806.57 K |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
