8.86
price up icon3.02%   +0.26
after-market  After Hours:  8.86 
loading

Oncternal Therapeutics Inc Stock (ONCT) Price History

The historical daily chart and data for Oncternal Therapeutics Inc stock (ONCT), show that the latest closing stock price as of April 19, 2024, is $8.86.
  • Oncternal Therapeutics Inc all-time high stock price is $179.20, occurred on September 13, 2018.
  • The lowest Oncternal Therapeutics Inc stock price recorded was $0.261 on April 10, 2023. Since then, Oncternal Therapeutics Inc's stock price has risen over 3,295% to $8.86 now.
  • The 52-week high stock price for ONCT is $10.61, representing a 19.79% increase from the current share price, occurred on March 01, 2024.
  • The 52-week low stock price for ONCT is $0.28, indicating a -96.84% decrease from the current share price, occurred on May 30, 2023.
  • The closing price of Oncternal Therapeutics Inc (ONCT) stock in the beginning of 2023 was $2.43. The stock closed the year at $1.00, a loss of over -58.85% for the year.
The table below shows more information about ONCT historical price data:
Date High Low High - Low Volume % Change
Apr 19, 2024 $9.02 $8.60 $0.42 4,539.0 +3.02%
Apr 18, 2024 $8.88 $8.13 $0.7487 2,821.0 -3.91%
Apr 17, 2024 $9.14 $8.62 $0.5275 4,002.0 +2.99%
Apr 16, 2024 $9.29 $8.69 $0.5965 2,330.0 -1.25%
Apr 15, 2024 $9.36 $8.69 $0.6696 9,220.0 -6.38%
Apr 12, 2024 $9.48 $8.88 $0.60 5,200.0 +5.15%
Apr 11, 2024 $9.28 $8.75 $0.5241 15,627.0 +2.79%
Apr 10, 2024 $9.25 $8.64 $0.61 13,111.0 +0.90%
Apr 09, 2024 $9.00 $8.18 $0.8214 21,657.0 -4.22%
Apr 08, 2024 $9.00 $8.65 $0.3499 5,097.0 +4.05%
Apr 05, 2024 $8.81 $8.32 $0.485 9,342.0 -1.70%
Apr 04, 2024 $9.26 $8.49 $0.77 9,784.0 -2.22%
Apr 03, 2024 $9.27 $8.96 $0.3086 1,865.0 -2.91%
Apr 02, 2024 $9.85 $9.27 $0.582 4,771.0 -0.32%
Apr 01, 2024 $9.82 $8.99 $0.83 5,129.0 +3.33%
Mar 28, 2024 $9.25 $8.00 $1.25 14,521.0 +9.76%
Mar 27, 2024 $8.28 $8.08 $0.1955 2,686.0 +1.81%
Mar 26, 2024 $8.25 $8.05 $0.1955 1,183.0 -1.90%
Mar 25, 2024 $8.50 $8.16 $0.3411 4,285.0 -0.12%

Oncternal Therapeutics Inc Stock (ONCT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Oncternal Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONCT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Oncternal Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Oncternal Therapeutics Inc Stock (ONCT) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $9.85 $8.13 $1.72 119,034.0 -1.56%
Mar, 2024 $10.61 $7.48 $3.13 199,037.0 -3.23%
Feb, 2024 $10.40 $8.37 $2.03 166,183.0 -4.81%
Jan, 2024 $10.12 $0.341 $9.78 2,517,722.0 +1,722%

Oncternal Therapeutics Inc Stock (ONCT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $0.657 $0.3112 $0.3458 9,844,874.0 +45.71%
Nov, 2023 $0.3915 $0.288 $0.1035 2,130,706.0 +8.43%
Oct, 2023 $0.35 $0.28 $0.07 3,672,869.0 +13.13%
Sep, 2023 $0.3603 $0.2875 $0.0728 3,266,570.0 +0.00%
Aug, 2023 $0.3939 $0.292 $0.1019 4,825,660.0 -18.98%
Jul, 2023 $0.512 $0.3405 $0.1715 4,980,909.0 +7.33%
Jun, 2023 $0.4199 $0.2801 $0.1398 6,374,405.0 +21.05%
May, 2023 $0.3695 $0.28 $0.0895 4,818,469.0 -7.01%
Apr, 2023 $0.8199 $0.261 $0.5589 23,631,036.0 -60.96%
Mar, 2023 $0.95 $0.5951 $0.3549 6,657,997.0 -11.96%
Feb, 2023 $1.18 $0.891 $0.289 2,659,201.0 -20.39%
Jan, 2023 $1.33 $0.98 $0.35 5,003,319.0 +12.00%

Oncternal Therapeutics Inc Stock (ONCT) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $1.18 $0.83 $0.35 8,380,054.0 +9.88%
Nov, 2022 $1.08 $0.86 $0.22 3,974,006.0 -13.32%
Oct, 2022 $1.13 $0.9101 $0.2199 5,273,801.0 +17.77%
Sep, 2022 $1.17 $0.7703 $0.3997 6,242,270.0 -20.39%
Aug, 2022 $1.40 $0.99 $0.41 12,449,312.0 +8.74%
Jul, 2022 $1.27 $0.9901 $0.2799 9,265,890.0 -7.21%
Jun, 2022 $1.87 $1.06 $0.81 24,557,061.0 -25.00%
May, 2022 $1.61 $0.6902 $0.9198 32,865,420.0 +73.44%
Apr, 2022 $1.47 $0.85 $0.62 5,842,892.0 -38.61%
Mar, 2022 $1.86 $1.35 $0.51 6,094,090.0 -24.04%
Feb, 2022 $2.20 $1.68 $0.52 6,508,747.0 -2.14%
Jan, 2022 $2.64 $1.62 $1.02 14,163,755.0 -17.62%
$129.52
price down icon 1.85%
$88.63
price down icon 1.60%
$144.41
price down icon 0.52%
$28.70
price up icon 1.31%
$86.81
price up icon 0.74%
$360.23
price up icon 0.51%
Cap:     |  Volume (24h):