OncoSil Medical Limited (ASX:OSL)
Australia · Delayed Price · Currency is AUD 0.7150
-0.0350 (-4.67%)
Oct 7, 2026, 4:10 PM AEST
OncoSil Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -4.67% | 26,119 |
| Oct 6, 2026 | 0.74 | 0.81 | 0.74 | 0.75 | 0.75 | 2.74% | 14,787 |
| Oct 5, 2026 | 0.77 | 0.80 | 0.73 | 0.73 | 0.73 | -7.59% | 47,620 |
| Oct 2, 2026 | 0.83 | 0.84 | 0.79 | 0.79 | 0.79 | -3.66% | 52,731 |
| Oct 1, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -5.20% | 18,627 |
| Sep 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.76% | 6,000 |
| Sep 29, 2026 | 0.86 | 0.86 | 0.82 | 0.85 | 0.85 | -1.16% | 58,059 |
| Sep 28, 2026 | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | 1.18% | 54,099 |
| Sep 25, 2026 | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | 3.03% | 21,245 |
| Sep 24, 2026 | 0.87 | 0.88 | 0.83 | 0.83 | 0.83 | -6.78% | 76,031 |
| Sep 23, 2026 | 0.94 | 0.94 | 0.84 | 0.89 | 0.89 | -5.85% | 170,701 |
| Sep 22, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 1.62% | 14,465 |
| Sep 21, 2026 | 1.02 | 1.02 | 0.89 | 0.93 | 0.93 | -8.87% | 107,642 |
| Sep 18, 2026 | 0.99 | 1.06 | 0.99 | 1.02 | 1.02 | 4.64% | 65,964 |
| Sep 17, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 24,737 |
| Sep 16, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -3.94% | 30,436 |
| Sep 15, 2026 | 0.98 | 1.02 | 0.98 | 1.02 | 1.02 | 3.57% | 16,425 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 7,040 |
| Sep 11, 2026 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.50% | 99,246 |
| Sep 10, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 1,719,267 |
| Sep 9, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -0.47% | 100,080 |
| Sep 8, 2026 | 1.03 | 1.12 | 1.03 | 1.07 | 1.07 | 17.03% | 247,847 |
| Sep 7, 2026 | 1.06 | 1.06 | 0.86 | 0.91 | 0.91 | -12.92% | 201,709 |
| Sep 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.95% | 16,721 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.06 | 1.06 | 1.06 | -1.86% | 25,528 |
| Sep 2, 2026 | 1.14 | 1.14 | 1.07 | 1.08 | 1.08 | -5.29% | 47,997 |
| Sep 1, 2026 | 1.18 | 1.18 | 1.13 | 1.14 | 1.14 | -1.30% | 37,423 |
| Aug 31, 2026 | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -2.13% | 61,427 |
| Aug 28, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 2.17% | 17,473 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 74,727 |
| Aug 26, 2026 | 1.24 | 1.24 | 1.13 | 1.16 | 1.16 | -0.43% | 120,924 |
| Aug 25, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 0.43% | 124,944 |
| Aug 24, 2026 | 1.20 | 1.24 | 1.16 | 1.16 | 1.16 | 0.87% | 135,416 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -2.54% | 78,161 |
| Aug 20, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 2.61% | 55,120 |
| Aug 19, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 353,764 |
| Aug 18, 2026 | 1.18 | 1.19 | 1.10 | 1.15 | 1.15 | -4.17% | 321,014 |
| Aug 17, 2026 | 1.39 | 1.46 | 1.13 | 1.20 | 1.20 | -5.51% | 1,185,156 |
| Aug 14, 2026 | 1.26 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 75,321 |
| Aug 13, 2026 | 1.31 | 1.34 | 1.24 | 1.26 | 1.26 | -3.45% | 128,002 |
| Aug 12, 2026 | 1.34 | 1.34 | 1.27 | 1.31 | 1.31 | -1.88% | 83,929 |
| Aug 11, 2026 | 1.21 | 1.34 | 1.20 | 1.33 | 1.33 | 9.92% | 200,067 |
| Aug 10, 2026 | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -2.81% | 102,391 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | 2.89% | 72,964 |
| Aug 6, 2026 | 1.26 | 1.30 | 1.15 | 1.21 | 1.21 | -3.97% | 246,554 |
| Aug 5, 2026 | 1.23 | 1.30 | 1.18 | 1.26 | 1.26 | 3.28% | 221,023 |
| Aug 4, 2026 | 1.37 | 1.39 | 1.21 | 1.22 | 1.22 | -9.29% | 212,338 |
| Aug 3, 2026 | 1.22 | 1.37 | 1.22 | 1.35 | 1.35 | 15.95% | 300,650 |
| Jul 31, 2026 | 1.17 | 1.22 | 1.12 | 1.16 | 1.16 | 4.50% | 88,095 |
| Jul 30, 2026 | 1.12 | 1.17 | 1.07 | 1.11 | 1.11 | - | 105,176 |