OncoSil Medical Limited (ASX:OSL)
Australia · Delayed Price · Currency is AUD 1.500
+0.010 (0.67%)
Oct 29, 2025, 1:52 PM AEST
OncoSil Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 3,838 |
| Oct 27, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -2.60% | 569 |
| Oct 24, 2025 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 5.48% | 4,659 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.45 | 1.46 | 1.46 | -6.41% | 25,144 |
| Oct 22, 2025 | 1.64 | 1.70 | 1.54 | 1.56 | 1.56 | -4.88% | 40,099 |
| Oct 21, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -2.38% | 16,248 |
| Oct 20, 2025 | 1.73 | 1.78 | 1.68 | 1.68 | 1.68 | -1.18% | 24,745 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 14,135 |
| Oct 16, 2025 | 1.67 | 1.81 | 1.67 | 1.68 | 1.68 | -0.59% | 9,985 |
| Oct 15, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 1.81% | 894 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | 10,901 |
| Oct 13, 2025 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -3.47% | 6,666 |
| Oct 10, 2025 | 1.68 | 1.77 | 1.68 | 1.73 | 1.73 | 1.76% | 6,308 |
| Oct 9, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | - | 12,191 |
| Oct 8, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 5,364 |
| Oct 7, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -0.58% | 13,427 |
| Oct 6, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | - | 13,427 |
| Oct 5, 2025 | 1.80 | 1.80 | 1.71 | 1.71 | 1.71 | -3.39% | 7,771 |
| Oct 3, 2025 | 1.67 | 1.77 | 1.67 | 1.77 | 1.77 | 6.63% | 5,080 |
| Oct 2, 2025 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -4.05% | 10,379 |
| Oct 1, 2025 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 4.22% | 7,504 |
| Sep 30, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 40,591 |
| Sep 29, 2025 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.60% | 29,859 |
| Sep 26, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | 0.61% | 10,651 |
| Sep 25, 2025 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -4.62% | 11,435 |
| Sep 24, 2025 | 1.67 | 1.73 | 1.65 | 1.73 | 1.73 | 4.85% | 18,920 |
| Sep 23, 2025 | 1.70 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 20,168 |
| Sep 22, 2025 | 2.00 | 2.00 | 1.64 | 1.70 | 1.70 | -14.57% | 43,871 |
| Sep 19, 2025 | 1.94 | 2.09 | 1.93 | 1.99 | 1.99 | 4.74% | 71,896 |
| Sep 18, 2025 | 1.72 | 2.00 | 1.72 | 1.90 | 1.90 | 15.85% | 183,602 |
| Sep 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Sep 16, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 2.50% | 9,783 |
| Sep 15, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -4.19% | 4,026 |
| Sep 14, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | 1,694 |
| Sep 12, 2025 | 1.73 | 1.73 | 1.64 | 1.68 | 1.68 | -2.33% | 8,392 |
| Sep 11, 2025 | 1.69 | 1.73 | 1.65 | 1.72 | 1.72 | 4.24% | 19,734 |
| Sep 10, 2025 | 1.60 | 1.72 | 1.56 | 1.65 | 1.65 | 3.12% | 54,309 |
| Sep 9, 2025 | 1.28 | 1.60 | 1.28 | 1.60 | 1.60 | 29.03% | 56,747 |
| Sep 8, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 2.48% | 26,296 |
| Sep 7, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 915 |
| Sep 5, 2025 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 8.04% | 23,187 |
| Sep 4, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 9,122 |
| Sep 3, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 1 |
| Sep 2, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 48,960 |
| Sep 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 2 |
| Aug 29, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 6,419 |
| Aug 28, 2025 | 1.14 | 1.16 | 1.10 | 1.15 | 1.15 | 2.68% | 5,672 |
| Aug 27, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 2.75% | 1,798 |
| Aug 26, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 366 |
| Aug 25, 2025 | 1.09 | 1.11 | 1.09 | 1.09 | 1.09 | - | 8,523 |