XNAS
Datos históricos de Onconetix, Inc.
Onconetix, Inc. · ONCO
$0.61
▲ +0.02 (+3.24%)
Última operación · 10/10/2026, 17:20:31 UTC
- Variación en el periodo
- −99.66%
- Máximo
- US$207.01
- 10 de octubre de 2025
- Mínimo
- US$0.58
- 7 de octubre de 2026
- Volumen medio diario
- 1.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.64 | 0.64 | 0.60 | 0.62 | −5.24% | 1.07 M |
| 8 oct 2026 | 0.62 | 0.86 | 0.60 | 0.65 | +9.56% | 46.9 M |
| 7 oct 2026 | 0.66 | 0.66 | 0.58 | 0.60 | −9.67% | 610,055.453 |
| 6 oct 2026 | 0.67 | 0.69 | 0.62 | 0.66 | −1.77% | 523,256.795 |
| 5 oct 2026 | 0.72 | 0.73 | 0.67 | 0.67 | −8.27% | 509,784.934 |
| 2 oct 2026 | 0.74 | 0.75 | 0.71 | 0.73 | −1.40% | 409,397.61 |
| 1 oct 2026 | 0.78 | 0.78 | 0.70 | 0.74 | −4.88% | 884,074.737 |
| 30 sep 2026 | 0.76 | 0.87 | 0.75 | 0.78 | −4.60% | 914,526.32 |
| 29 sep 2026 | 1.05 | 1.07 | 0.72 | 0.82 | −26.13% | 5.47 M |
| 28 sep 2026 | 1.19 | 1.36 | 1.05 | 1.11 | +7.77% | 22.57 M |
| 25 sep 2026 | 1.12 | 1.42 | 1.00 | 1.03 | +13.07% | 47.79 M |
| 24 sep 2026 | 0.83 | 0.92 | 0.78 | 0.91 | +0.10% | 5.79 M |
| 23 sep 2026 | 0.66 | 1.15 | 0.66 | 0.91 | +33.22% | 31.96 M |
| 22 sep 2026 | 0.64 | 0.70 | 0.64 | 0.68 | +4.31% | 165,361.216 |
| 21 sep 2026 | 0.64 | 0.67 | 0.63 | 0.65 | +2.49% | 133,883.657 |
| 18 sep 2026 | 0.67 | 0.68 | 0.64 | 0.64 | −3.69% | 171,641.762 |
| 17 sep 2026 | 0.66 | 0.67 | 0.65 | 0.66 | +0.02% | 102,958.439 |
| 16 sep 2026 | 0.64 | 0.69 | 0.64 | 0.66 | +2.82% | 129,354.61 |
| 15 sep 2026 | 0.65 | 0.68 | 0.59 | 0.65 | +1.22% | 612,400.961 |
| 14 sep 2026 | 0.76 | 0.78 | 0.64 | 0.64 | −15.73% | 553,639.848 |
| 11 sep 2026 | 0.79 | 0.79 | 0.74 | 0.76 | −3.30% | 166,419.345 |
| 10 sep 2026 | 0.82 | 0.84 | 0.77 | 0.78 | −3.81% | 172,908.29 |
| 9 sep 2026 | 0.84 | 0.84 | 0.80 | 0.81 | −3.19% | 266,111.984 |
| 8 sep 2026 | 0.86 | 0.95 | 0.82 | 0.84 | −17.65% | 1.26 M |
| 4 sep 2026 | 0.74 | 1.05 | 0.71 | 1.02 | +38.02% | 6.66 M |
| 3 sep 2026 | 0.68 | 0.74 | 0.66 | 0.74 | +9.60% | 289,127.486 |
| 2 sep 2026 | 0.62 | 0.70 | 0.62 | 0.67 | +3.29% | 98,324.044 |
| 1 sep 2026 | 0.62 | 0.69 | 0.62 | 0.65 | +4.15% | 127,315.039 |
| 31 ago 2026 | 0.60 | 0.64 | 0.59 | 0.63 | +2.37% | 153,659.642 |
| 28 ago 2026 | 0.63 | 0.64 | 0.61 | 0.61 | −3.12% | 91,476.306 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.