-
5 DAY PERFORMANCE
+54.76% -
1 MONTH PERFORMANCE
-4.24% -
3 MONTH PERFORMANCE
-17.20% -
6 MONTH PERFORMANCE
-16.67% -
YEAR-TO-DATE PERFORMANCE
-34.34% -
1 YEAR PERFORMANCE
-74.58%
Onconetix, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.50 | $5.20 (-5.45%) | $5.75 | $5.12 | 499,507 | $115.42 M |
| 09/27/2024 | $6.27 | $5.96 (-4.94%) | $6.49 | $5.01 | 34.91 M | $132.29 M |
| 09/26/2024 | $3.41 | $3.36 (-1.47%) | $3.54 | $3.03 | 2.56 M | $74.58 M |
| 09/25/2024 | $3.61 | $3.37 (-6.65%) | $3.97 | $3.19 | 227,500 | $74.80 M |
| 09/24/2024 | $3.26 | $3.87 (18.71%) | $4.44 | $3.10 | 1.49 M | $85.90 M |
| 09/23/2024 | $3.28 | $2.97 (-9.45%) | $3.31 | $2.82 | 84,488 | $65.92 M |
| 09/20/2024 | $4.62 | $3.30 (-28.57%) | $4.62 | $3.20 | 133,798 | $73.25 M |
| 09/19/2024 | $4.92 | $4.62 (-6.1%) | $4.96 | $4.62 | 12,100 | $102.55 M |
| 09/18/2024 | $4.88 | $4.72 (-3.28%) | $5.00 | $4.72 | 5,278 | $104.77 M |
| 09/17/2024 | $5.08 | $5.05 (-0.59%) | $5.14 | $4.80 | 8,993 | $112.09 M |
| 09/16/2024 | $4.90 | $4.84 (-1.22%) | $5.25 | $4.82 | 13,035 | $107.43 M |
| 09/13/2024 | $5.20 | $4.90 (-5.77%) | $5.32 | $4.68 | 38,240 | $108.76 M |
| 09/12/2024 | $5.08 | $5.30 (4.33%) | $5.40 | $5.00 | 9,395 | $117.64 M |
| 09/11/2024 | $4.88 | $5.03 (3.07%) | $5.08 | $4.88 | 12,045 | $111.65 M |
| 09/10/2024 | $5.10 | $4.86 (-4.71%) | $5.15 | $4.81 | 9,168 | $107.87 M |
| 09/09/2024 | $5.12 | $5.19 (1.37%) | $5.50 | $4.90 | 7,950 | $115.20 M |
| 09/06/2024 | $5.20 | $5.02 (-3.46%) | $5.28 | $4.85 | 7,140 | $111.43 M |
| 09/05/2024 | $5.18 | $5.08 (-1.93%) | $5.32 | $5.08 | 20,853 | $112.76 M |
| 09/04/2024 | $5.21 | $5.12 (-1.73%) | $5.32 | $5.01 | 15,473 | $113.64 M |
| 09/03/2024 | $5.40 | $5.15 (-4.63%) | $5.41 | $5.12 | 21,718 | $114.31 M |
| 08/30/2024 | $5.48 | $5.43 (-0.91%) | $5.55 | $5.28 | 10,411 | $120.53 M |
| 08/29/2024 | $5.62 | $5.36 (-4.63%) | $5.78 | $5.36 | 29,595 | $118.97 M |
| 08/28/2024 | $6.00 | $5.64 (-6%) | $6.10 | $5.41 | 33,145 | $125.19 M |
| 08/27/2024 | $6.04 | $5.96 (-1.32%) | $6.46 | $5.90 | 23,926 | $132.29 M |
| 08/26/2024 | $6.08 | $6.22 (2.3%) | $6.49 | $5.92 | 23,908 | $138.06 M |
| 08/23/2024 | $6.04 | $6.24 (3.31%) | $6.33 | $5.80 | 23,245 | $138.50 M |
| 08/22/2024 | $6.31 | $6.38 (1.11%) | $6.61 | $6.02 | 43,063 | $141.61 M |
| 08/21/2024 | $5.57 | $6.71 (20.47%) | $6.79 | $5.35 | 136,308 | $148.94 M |
| 08/20/2024 | $6.00 | $6.00 (0%) | $6.14 | $5.69 | 100,330 | $133.18 M |
| 08/19/2024 | $7.56 | $6.27 (-17.06%) | $7.73 | $6.10 | 446,613 | $139.17 M |
| 08/16/2024 | $5.52 | $6.88 (24.64%) | $7.40 | $5.36 | 420,790 | $152.71 M |
| 08/15/2024 | $5.70 | $5.60 (-1.75%) | $6.00 | $5.42 | 504,566 | $124.30 M |
| 08/14/2024 | $5.21 | $6.00 (15.16%) | $6.42 | $5.08 | 104,813 | $133.18 M |
| 08/13/2024 | $5.48 | $5.29 (-3.47%) | $5.68 | $5.24 | 15,533 | $117.42 M |
| 08/12/2024 | $5.63 | $5.30 (-5.86%) | $5.63 | $5.28 | 7,692 | $117.64 M |
| 08/09/2024 | $5.34 | $5.53 (3.56%) | $5.80 | $5.20 | 23,550 | $122.75 M |
| 08/08/2024 | $5.37 | $5.34 (-0.56%) | $5.50 | $5.13 | 15,888 | $118.53 M |
| 08/07/2024 | $5.28 | $5.17 (-2.08%) | $5.56 | $5.00 | 19,918 | $114.75 M |
| 08/06/2024 | $5.22 | $5.40 (3.45%) | $5.68 | $5.07 | 17,200 | $119.86 M |
| 08/05/2024 | $5.21 | $5.02 (-3.65%) | $5.32 | $4.88 | 28,713 | $111.43 M |
| 08/02/2024 | $5.96 | $5.58 (-6.38%) | $6.00 | $5.33 | 27,400 | $123.86 M |
| 08/01/2024 | $6.32 | $5.95 (-5.85%) | $6.32 | $5.89 | 20,098 | $132.07 M |
| 07/31/2024 | $6.28 | $6.20 (-1.27%) | $6.62 | $6.12 | 29,328 | $137.62 M |
| 07/30/2024 | $6.87 | $6.64 (-3.35%) | $6.99 | $6.61 | 28,295 | $147.38 M |
| 07/29/2024 | $6.91 | $7.08 (2.46%) | $7.13 | $6.49 | 43,363 | $157.15 M |
| 07/26/2024 | $6.56 | $6.90 (5.18%) | $7.60 | $6.32 | 130,180 | $153.15 M |
| 07/25/2024 | $6.20 | $6.44 (3.87%) | $6.80 | $6.08 | 37,763 | $142.94 M |
| 07/24/2024 | $6.04 | $6.52 (7.95%) | $6.88 | $5.86 | 141,933 | $144.72 M |
| 07/23/2024 | $6.04 | $6.20 (2.65%) | $6.31 | $5.84 | 94,583 | $137.62 M |
| 07/22/2024 | $6.80 | $6.24 (-8.24%) | $6.90 | $6.03 | 168,073 | $138.50 M |
| 07/19/2024 | $7.90 | $6.80 (-13.92%) | $8.00 | $6.40 | 531,665 | $150.93 M |
| 07/18/2024 | $9.19 | $8.73 (-5.01%) | $14.00 | $8.48 | 10.25 M | $193.77 M |
| 07/17/2024 | $6.08 | $5.96 (-1.97%) | $6.16 | $5.73 | 304,093 | $132.29 M |
| 07/16/2024 | $5.90 | $5.81 (-1.53%) | $6.00 | $5.70 | 18,393 | $128.96 M |
| 07/15/2024 | $6.36 | $5.88 (-7.55%) | $6.36 | $5.78 | 15,883 | $130.51 M |
| 07/12/2024 | $5.78 | $6.14 (6.23%) | $6.28 | $5.69 | 40,263 | $136.29 M |
| 07/11/2024 | $5.84 | $5.78 (-1.03%) | $6.00 | $5.64 | 30,608 | $128.29 M |
| 07/10/2024 | $5.88 | $6.00 (2.04%) | $6.16 | $5.80 | 24,156 | $133.18 M |
| 07/09/2024 | $6.24 | $5.96 (-4.49%) | $6.64 | $5.82 | 34,559 | $132.29 M |
| 07/08/2024 | $6.13 | $6.33 (3.26%) | $6.54 | $6.00 | 20,944 | $140.50 M |
| 07/05/2024 | $6.39 | $6.24 (-2.35%) | $6.75 | $6.20 | 40,360 | $138.50 M |
| 07/03/2024 | $7.06 | $6.39 (-9.49%) | $7.06 | $6.39 | 36,455 | $141.83 M |
| 07/02/2024 | $6.23 | $6.91 (10.91%) | $7.28 | $6.00 | 69,843 | $153.38 M |
| 07/01/2024 | $6.24 | $6.28 (0.64%) | $6.56 | $5.85 | 31,103 | $139.39 M |