Stockscreener 앱 받기
0.4788
12.63%
-0.0692
Onconetix Inc 주식 (ONCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.5299 | $0.4625 | $0.0674 | 583,334.0 | -12.63% |
| 2026-10-15 | $0.5539 | $0.5331 | $0.0208 | 160,115.0 | -0.01% |
| 2026-10-14 | $0.5821 | $0.5402 | $0.0419 | 252,733.0 | -1.25% |
| 2026-10-13 | $0.58 | $0.535 | $0.045 | 327,973.0 | -6.00% |
| 2026-10-12 | $0.6007 | $0.56 | $0.0407 | 789,450.0 | -4.77% |
| 2026-10-09 | $0.6449 | $0.6005 | $0.0444 | 1,069,082.0 | -5.24% |
| 2026-10-08 | $0.8571 | $0.60 | $0.2571 | 46,898,556.0 | +9.56% |
| 2026-10-07 | $0.66 | $0.58 | $0.08 | 610,055.0 | -9.67% |
| 2026-10-06 | $0.6861 | $0.623 | $0.0631 | 523,257.0 | -1.77% |
| 2026-10-05 | $0.7299 | $0.67 | $0.0599 | 509,785.0 | -8.27% |
| 2026-10-02 | $0.75 | $0.713 | $0.037 | 409,398.0 | -1.40% |
| 2026-10-01 | $0.78 | $0.7044 | $0.0756 | 884,075.0 | -4.88% |
| 2026-09-30 | $0.8699 | $0.75 | $0.1199 | 914,526.0 | -4.60% |
| 2026-09-29 | $1.07 | $0.72 | $0.35 | 5,398,480.0 | -26.13% |
| 2026-09-28 | $1.36 | $1.05 | $0.31 | 22,569,940.0 | +7.77% |
| 2026-09-25 | $1.42 | $1.00 | $0.42 | 47,785,358.0 | +13.07% |
| 2026-09-24 | $0.92 | $0.78 | $0.14 | 2,421,601.0 | +0.10% |
| 2026-09-23 | $1.15 | $0.655 | $0.495 | 31,964,143.0 | +33.22% |
| 2026-09-22 | $0.6999 | $0.644 | $0.0559 | 165,361.0 | +4.31% |
| 2026-09-21 | $0.6685 | $0.6339 | $0.0346 | 133,869.0 | +2.49% |
| 2026-09-18 | $0.68 | $0.639 | $0.041 | 170,754.0 | -3.69% |
Onconetix Inc 주식 (ONCO) 연도별 가격 이력
이 심층 분석에서는 Onconetix Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onconetix Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onconetix Inc 주식 (ONCO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.8571 | $0.4625 | $0.3946 | 53,017,813.0 | -38.80% |
| 2026-09 | $1.42 | $0.5859 | $0.8341 | 121,126,680.0 | +24.81% |
| 2026-08 | $1.01 | $0.5868 | $0.4222 | 4,246,033.0 | -24.18% |
| 2026-07 | $1.21 | $0.6652 | $0.5448 | 9,258,288.0 | -26.84% |
| 2026-06 | $1.19 | $0.88 | $0.31 | 10,435,049.0 | -5.83% |
| 2026-05 | $6.71 | $0.911 | $5.80 | 24,872,065.0 | -82.72% |
| 2026-04 | $28.20 | $5.71 | $22.49 | 36,644,278.0 | -53.39% |
| 2026-03 | $67.30 | $11.70 | $55.60 | 7,511,881.0 | -55.46% |
| 2026-02 | $93.00 | $31.00 | $62.00 | 174,444.0 | -52.89% |
| 2026-01 | $115.0 | $65.50 | $49.50 | 54,871.0 | -8.97% |
Onconetix Inc 주식 (ONCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $161.0 | $68.50 | $92.50 | 21,360.0 | -48.56% |
| 2025-11 | $166.2 | $105.0 | $61.25 | 10,851.0 | -17.99% |
| 2025-10 | $209.5 | $147.2 | $62.25 | 27,911.0 | +9.00% |
| 2025-09 | $185.0 | $122.5 | $62.50 | 101,064.0 | +6.14% |
| 2025-08 | $173.0 | $130.5 | $42.50 | 54,571.0 | -17.70% |
| 2025-07 | $270.0 | $154.0 | $116.0 | 670,715.0 | -25.37% |
| 2025-06 | $382.5 | $191.0 | $191.5 | 85,947.0 | -28.05% |
| 2025-05 | $742.9 | $276.2 | $466.6 | 210,626.0 | +6.70% |
| 2025-04 | $378.2 | $213.3 | $164.9 | 35,046.0 | -6.28% |
| 2025-03 | $1,168.8 | $276.2 | $892.5 | 42,069.0 | -68.47% |
| 2025-02 | $2,975.0 | $1,043.8 | $1,931.2 | 2,171.0 | -54.54% |
| 2025-01 | $4,420.0 | $1,831.3 | $2,588.7 | 59,768.0 | -13.62% |
Onconetix Inc 주식 (ONCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3,518.6 | $1,340.9 | $2,177.7 | 3,359.0 | -36.67% |
| 2024-11 | $12,899.6 | $2,556.8 | $10,342.8 | 639.0 | -76.12% |
| 2024-10 | $27,625.0 | $12,112.5 | $15,512.5 | 374.0 | -44.42% |
| 2024-09 | $27,582.5 | $11,968.0 | $15,614.5 | 9,224.0 | -4.27% |
| 2024-08 | $32,844.0 | $20,740.0 | $12,104.0 | 481.0 | -12.39% |
| 2024-07 | $59,500.0 | $23,970.0 | $35,530.0 | 2,751.0 | -7.30% |
| 2024-06 | $39,100.0 | $21,590.0 | $17,510.0 | 523.0 | -18.95% |
| 2024-05 | $90,950.0 | $17,102.0 | $73,848.0 | 1,309.0 | +76.17% |
| 2024-04 | $42,500.0 | $17,017.0 | $25,483.0 | 66.00 | -23.96% |
| 2024-03 | $35,700.0 | $25,007.0 | $10,693.0 | 38.00 | -9.94% |
| 2024-02 | $33,150.0 | $25,500.0 | $7,650.0 | 120.0 | -10.52% |
| 2024-01 | $78,591.0 | $24,735.0 | $53,856.0 | 1,176.0 | -3.48% |
4.22%
자본화:
|
볼륨(24시간):