Singapore markets open in 5 hours 52 minutes

Onconetix, Inc. (ONCO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1451-0.0083 (-5.41%)
As of 03:07PM EDT. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20240.15370.15900.14460.14510.1451548,623
12 Jul 20240.14400.15700.14200.15300.15301,580,300
11 Jul 20240.14600.15000.14100.14400.14401,224,300
10 Jul 20240.14700.15400.14500.15000.1500966,200
09 Jul 20240.15600.16600.14500.14900.14901,262,300
08 Jul 20240.15300.16300.15000.15800.1580837,600
05 Jul 20240.16000.16900.15500.15600.15601,614,400
03 Jul 20240.17600.17600.16000.16000.16001,458,200
02 Jul 20240.15600.18200.15000.17300.17302,793,700
01 Jul 20240.15600.16400.14600.15700.15701,244,100
28 Jun 20240.18000.18400.15600.16700.16704,494,400
27 Jun 20240.16000.23000.15000.20500.205045,656,000
26 Jun 20240.15200.16000.14200.15500.1550756,100
25 Jun 20240.14000.15000.14000.14100.1410805,600
24 Jun 20240.15100.16400.14300.14400.1440989,700
21 Jun 20240.15000.16400.14100.15500.1550831,700
20 Jun 20240.15000.15900.12700.15500.15502,770,800
18 Jun 20240.19500.21600.15200.15300.153020,639,000
17 Jun 20240.15000.16000.13700.16000.16001,174,100
14 Jun 20240.14400.14500.13500.14200.1420237,900
13 Jun 20240.14200.14900.13200.14400.1440704,700
12 Jun 20240.16100.16200.14600.14900.1490735,500
11 Jun 20240.16000.16900.15600.15900.1590427,200
10 Jun 20240.16300.17000.15000.16300.1630846,000
07 Jun 20240.16500.17500.15300.16200.1620956,400
06 Jun 20240.18600.19500.17200.17800.17801,236,400
05 Jun 20240.20300.21800.18200.19300.19301,893,100
04 Jun 20240.18500.21700.17300.20500.20502,340,200
03 Jun 20240.19100.20000.17600.19000.19002,798,500
31 May 20240.23200.23500.19200.20600.20603,873,000
30 May 20240.28100.32000.23400.23800.238015,960,300
29 May 20240.16800.53500.16100.29500.2950137,820,100
28 May 20240.16600.17500.15200.16400.16402,209,900
24 May 20240.14500.28500.13700.18200.182038,112,600
23 May 20240.16000.16000.13700.14100.1410666,700
22 May 20240.13000.15300.12200.15300.15301,204,000
21 May 20240.15600.15600.13000.13400.13401,308,400
20 May 20240.16100.17500.14400.15900.15902,806,600
17 May 20240.18500.21000.15100.15600.156015,787,400
16 May 20240.11500.15600.11500.14100.14102,992,300
15 May 20240.11100.11800.11100.11200.1120160,500
14 May 20240.10900.11300.10500.11100.1110376,200
13 May 20240.10600.11500.10400.11300.1130139,200
10 May 20240.11600.11600.10100.10600.1060256,000
09 May 20240.10700.11500.10400.11200.1120392,800
08 May 20240.12500.12500.10800.11100.1110159,100
07 May 20240.12600.12600.11500.11500.1150144,100
06 May 20240.12000.12600.11800.12300.1230229,700
03 May 20240.12000.12600.10100.12400.1240642,800
02 May 20240.11600.11700.10900.11300.1130264,900
01 May 20240.11800.12300.11100.11600.1160214,400
30 Apr 20240.11800.11800.11100.11700.117036,200
29 Apr 20240.11100.11800.10500.11600.1160316,300
26 Apr 20240.12000.12200.11300.11700.1170159,200
25 Apr 20240.12500.12700.11300.12000.120089,800
24 Apr 20240.11500.12300.11000.12200.1220104,000
23 Apr 20240.12300.12300.10000.11900.1190642,000
22 Apr 20240.12800.12900.12100.12100.1210227,200
19 Apr 20240.13200.13700.12400.12700.1270245,800
18 Apr 20240.12200.14000.12200.13200.1320427,400
17 Apr 20240.12500.13000.12100.12400.1240300,300
16 Apr 20240.14000.14000.12500.12500.1250604,100
15 Apr 20240.14800.15200.13800.14100.1410466,300
12 Apr 20240.15600.16300.14000.14000.1400560,800
11 Apr 20240.15400.16500.15200.15600.1560295,800
10 Apr 20240.16000.16000.15100.15500.1550150,300
09 Apr 20240.15800.17000.15400.15900.1590499,700
08 Apr 20240.16600.25000.15200.16000.16004,833,000
05 Apr 20240.16700.16700.16000.16600.1660167,500
04 Apr 20240.16200.16700.16200.16700.1670107,800
03 Apr 20240.15700.17400.15700.16700.1670312,600
02 Apr 20240.15200.15900.15000.15500.1550119,600
01 Apr 20240.15400.15600.15100.15600.1560257,500
28 Mar 20240.16000.16400.14700.15400.1540187,100
27 Mar 20240.16000.16600.15800.16400.164089,500
26 Mar 20240.16100.16300.16100.16300.1630116,900
25 Mar 20240.17200.17200.16000.16300.163080,500
22 Mar 20240.16200.17000.16000.16600.1660151,800
21 Mar 20240.17500.17500.16400.16700.167072,000
20 Mar 20240.16800.17200.16000.17000.1700130,000
19 Mar 20240.15700.16500.15300.16300.163094,400
18 Mar 20240.16300.16600.16000.16100.1610202,400
15 Mar 20240.16800.16900.15900.15900.1590111,900
14 Mar 20240.17800.17900.16500.16500.1650176,200
13 Mar 20240.17500.17900.17100.17400.174082,900
12 Mar 20240.18500.18500.16800.17500.1750162,100
11 Mar 20240.18300.18500.17500.17900.1790224,200
08 Mar 20240.19000.19400.17200.18000.1800316,700
07 Mar 20240.19000.19800.17700.18200.1820352,000
06 Mar 20240.20000.20600.19000.19300.1930304,500
05 Mar 20240.19700.20400.18500.20000.2000198,600
04 Mar 20240.17000.21000.16800.19300.19301,570,700
01 Mar 20240.16800.19500.16800.18400.18402,129,400
29 Feb 20240.17900.17900.16800.17100.1710131,200
28 Feb 20240.18700.18700.17100.17200.172093,600
27 Feb 20240.17400.18300.17000.18000.1800152,200
26 Feb 20240.16200.18000.16200.17200.1720182,000
23 Feb 20240.16400.16800.16100.16500.1650109,500
22 Feb 20240.17400.17700.16100.16900.1690440,900
21 Feb 20240.18000.18000.17000.17800.1780135,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...