OncoSil Medical Limited (ASX:OSL)
Australia · Delayed Price · Currency is AUD 0.7200
+0.0100 (1.41%)
At close: Feb 5, 2026
OncoSil Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | 1.41% | 307,005 |
| Feb 4, 2026 | 0.72 | 0.80 | 0.70 | 0.71 | 0.71 | 1.43% | 156,683 |
| Feb 3, 2026 | 0.80 | 0.80 | 0.69 | 0.70 | 0.70 | -12.50% | 232,269 |
| Jan 29, 2026 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | -3.61% | 50,919 |
| Jan 28, 2026 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.19% | 10,928 |
| Jan 27, 2026 | 0.77 | 0.90 | 0.77 | 0.84 | 0.84 | 10.53% | 93,921 |
| Jan 23, 2026 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.18% | 31,847 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.78 | 0.79 | 0.79 | -7.10% | 107,007 |
| Jan 21, 2026 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | -7.14% | 27,716 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 2,920 |
| Jan 19, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.54% | 13,632 |
| Jan 16, 2026 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 10,710 |
| Jan 15, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 1.10% | 2,992 |
| Jan 14, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 5.81% | 3,810 |
| Jan 13, 2026 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | -1.15% | 39,641 |
| Jan 12, 2026 | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | -6.45% | 11,192 |
| Jan 9, 2026 | 0.86 | 0.93 | 0.86 | 0.93 | 0.93 | 8.77% | 8,476 |
| Jan 8, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -0.58% | 11,582 |
| Jan 7, 2026 | 0.90 | 0.90 | 0.82 | 0.86 | 0.86 | -4.44% | 31,655 |
| Jan 6, 2026 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | - | 6,618 |
| Jan 5, 2026 | 0.97 | 0.97 | 0.90 | 0.90 | 0.90 | -7.22% | 23,275 |
| Jan 2, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 7,020 |
| Dec 31, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.02% | 24,704 |
| Dec 30, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 8,545 |
| Dec 29, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -4.93% | 12,904 |
| Dec 24, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -2.40% | 77,472 |
| Dec 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -1.42% | 9,326 |
| Dec 22, 2025 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.44% | 14,823 |
| Dec 19, 2025 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 19,603 |
| Dec 18, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 15,268 |
| Dec 17, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.57% | 2,635 |
| Dec 16, 2025 | 1.05 | 1.11 | 1.05 | 1.10 | 1.10 | 4.78% | 12,715 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 13,406 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.76% | 3,441 |
| Dec 11, 2025 | 1.05 | 1.10 | 1.05 | 1.09 | 1.09 | 7.43% | 27,105 |
| Dec 10, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.46% | 49,395 |
| Dec 9, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.84% | 23,936 |
| Dec 8, 2025 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -4.09% | 10,371 |
| Dec 5, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 553 |
| Dec 4, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.94% | 10,835 |
| Dec 3, 2025 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.06% | 16,062 |
| Dec 2, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.98% | 3,497 |
| Dec 1, 2025 | 1.07 | 1.11 | 1.07 | 1.11 | 1.11 | 4.02% | 1,045 |
| Nov 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 230 |
| Nov 27, 2025 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 11,464 |
| Nov 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | 4,878 |
| Nov 25, 2025 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 30,784 |
| Nov 24, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 14,819 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.16 | 1.16 | 1.16 | - | 53,983 |
| Nov 20, 2025 | 1.16 | 1.16 | 1.07 | 1.16 | 1.16 | 0.87% | 73,144 |