OncoSil Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.67	0.67	0.65	0.66	0.66	-0.76%	40,304
Feb 24, 2026	0.67	0.71	0.66	0.66	0.66	1.54%	37,764
Feb 23, 2026	0.67	0.67	0.65	0.65	0.65	-	11,268
Feb 20, 2026	0.65	0.65	0.65	0.65	0.65	-4.41%	23,250
Feb 19, 2026	0.66	0.68	0.66	0.68	0.68	3.03%	8,591
Feb 18, 2026	0.65	0.66	0.65	0.66	0.66	0.76%	20,535
Feb 17, 2026	0.68	0.68	0.66	0.66	0.66	-3.68%	79,244
Feb 16, 2026	0.68	0.68	0.68	0.68	0.68	-	6,682
Feb 13, 2026	0.70	0.70	0.68	0.68	0.68	-1.45%	72,214
Feb 12, 2026	0.70	0.70	0.69	0.69	0.69	-1.43%	51,398
Feb 11, 2026	0.72	0.75	0.70	0.70	0.70	-2.78%	67,639
Feb 10, 2026	0.70	0.73	0.66	0.72	0.72	5.88%	192,958
Feb 9, 2026	0.69	0.70	0.66	0.68	0.68	-	164,553
Feb 6, 2026	0.72	0.72	0.67	0.68	0.68	-5.56%	116,561
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%	156,682
Feb 3, 2026	0.80	0.80	0.69	0.70	0.70	-12.50%	232,268
Jan 29, 2026	0.81	0.81	0.78	0.80	0.80	-3.61%	50,918
Jan 28, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	10,927
Jan 27, 2026	0.77	0.90	0.77	0.84	0.84	10.53%	93,920
Jan 23, 2026	0.79	0.79	0.76	0.76	0.76	-3.18%	31,846
Jan 22, 2026	0.85	0.85	0.78	0.79	0.78	-7.10%	107,006
Jan 21, 2026	0.90	0.90	0.84	0.85	0.84	-7.14%	27,715
Jan 20, 2026	0.91	0.91	0.91	0.91	0.90	-1.09%	2,919
Jan 19, 2026	0.93	0.93	0.92	0.92	0.91	-0.54%	13,631
Jan 16, 2026	0.93	0.93	0.92	0.93	0.92	0.54%	10,709
Jan 15, 2026	0.93	0.93	0.92	0.92	0.91	1.10%	2,991
Jan 14, 2026	0.90	0.91	0.90	0.91	0.90	5.81%	3,809
Jan 13, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	39,640
Jan 12, 2026	0.87	0.91	0.87	0.87	0.87	-6.45%	11,191
Jan 9, 2026	0.86	0.93	0.86	0.93	0.92	8.77%	8,475
Jan 8, 2026	0.86	0.87	0.86	0.86	0.85	-0.58%	11,581
Jan 7, 2026	0.90	0.90	0.82	0.86	0.86	-4.44%	31,654
Jan 6, 2026	0.90	0.92	0.90	0.90	0.89	-	6,617
Jan 5, 2026	0.97	0.97	0.90	0.90	0.89	-7.22%	23,274
Jan 2, 2026	0.97	0.98	0.97	0.97	0.96	-	7,019
Dec 31, 2025	0.97	0.98	0.96	0.97	0.96	-1.02%	24,703
Dec 30, 2025	0.97	0.99	0.97	0.98	0.97	1.55%	8,544
Dec 29, 2025	1.01	1.01	0.96	0.97	0.96	-4.93%	12,903
Dec 24, 2025	1.04	1.04	1.01	1.02	1.01	-2.40%	77,471
Dec 23, 2025	1.04	1.04	1.04	1.04	1.03	-1.42%	9,325
Dec 22, 2025	1.05	1.06	1.04	1.06	1.05	1.44%	14,822
Dec 19, 2025	1.04	1.06	1.04	1.04	1.03	-	19,602
Dec 18, 2025	1.05	1.05	1.04	1.04	1.03	-0.48%	15,267
Dec 17, 2025	1.09	1.09	1.03	1.05	1.04	-4.57%	2,634
Dec 16, 2025	1.05	1.11	1.05	1.10	1.09	4.78%	12,714
Dec 15, 2025	1.06	1.06	1.04	1.05	1.04	-0.95%	13,405
Dec 12, 2025	1.06	1.06	1.06	1.06	1.05	-2.76%	3,440
Dec 11, 2025	1.05	1.10	1.05	1.09	1.08	7.43%	27,104
Dec 10, 2025	1.03	1.03	1.01	1.01	1.00	-1.46%	49,394