OncoSil Medical Limited (ASX:OSL)
Australia · Delayed Price · Currency is AUD 1.175
+0.025 (2.17%)
Aug 28, 2026, 3:48 PM AEST
OncoSil Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 1.07 | 1.16 | 1.04 | 1.11 | 1.11 | 7.77% | 170,151 |
| Jul 28, 2026 | 1.18 | 1.18 | 0.99 | 1.03 | 1.03 | -11.97% | 503,639 |
| Jul 27, 2026 | 1.18 | 1.22 | 1.17 | 1.17 | 1.17 | -2.90% | 93,619 |
| Jul 24, 2026 | 1.31 | 1.31 | 1.20 | 1.21 | 1.21 | -7.31% | 94,247 |
| Jul 23, 2026 | 1.20 | 1.35 | 1.18 | 1.30 | 1.30 | 13.04% | 198,828 |
| Jul 22, 2026 | 1.25 | 1.28 | 1.15 | 1.15 | 1.15 | -8.73% | 219,640 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | -3.08% | 136,903 |
| Jul 20, 2026 | 1.55 | 1.55 | 1.28 | 1.30 | 1.30 | -10.34% | 322,371 |
| Jul 17, 2026 | 1.50 | 1.57 | 1.45 | 1.45 | 1.45 | -2.03% | 162,292 |
| Jul 16, 2026 | 1.60 | 1.64 | 1.46 | 1.48 | 1.48 | -4.21% | 642,458 |
| Jul 15, 2026 | 1.40 | 1.58 | 1.40 | 1.55 | 1.55 | 12.36% | 245,967 |
| Jul 14, 2026 | 1.40 | 1.50 | 1.27 | 1.38 | 1.38 | -1.79% | 292,985 |
| Jul 13, 2026 | 1.34 | 1.58 | 1.34 | 1.40 | 1.40 | 6.06% | 485,468 |
| Jul 10, 2026 | 1.10 | 1.32 | 1.10 | 1.32 | 1.32 | 20.00% | 189,078 |
| Jul 9, 2026 | 1.08 | 1.13 | 1.06 | 1.10 | 1.10 | 1.85% | 43,695 |
| Jul 8, 2026 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 2.86% | 131,533 |
| Jul 7, 2026 | 1.10 | 1.19 | 1.04 | 1.05 | 1.05 | -3.67% | 320,485 |
| Jul 6, 2026 | 1.05 | 1.22 | 1.03 | 1.09 | 1.09 | 10.66% | 832,017 |
| Jul 3, 2026 | 0.89 | 0.99 | 0.88 | 0.99 | 0.99 | 21.60% | 842,623 |
| Jul 2, 2026 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 7.28% | 116,448 |
| Jul 1, 2026 | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | 6.34% | 169,739 |
| Jun 30, 2026 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 5.19% | 69,040 |
| Jun 29, 2026 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | - | 79,608 |
| Jun 26, 2026 | 0.60 | 0.72 | 0.60 | 0.68 | 0.68 | 15.38% | 318,435 |
| Jun 25, 2026 | 0.63 | 0.63 | 0.58 | 0.59 | 0.59 | -5.65% | 175,844 |
| Jun 24, 2026 | 0.61 | 0.64 | 0.60 | 0.62 | 0.62 | 5.08% | 68,233 |
| Jun 23, 2026 | 0.65 | 0.68 | 0.59 | 0.59 | 0.59 | -7.81% | 229,719 |
| Jun 22, 2026 | 0.79 | 0.79 | 0.64 | 0.64 | 0.64 | -19.50% | 613,734 |