American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
4.810
-0.340 (-6.60%)
Feb 21, 2025, 3:00 PM EST
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 154 |
| Feb 20, 2025 | 5.20 | 5.20 | 4.81 | 4.81 | 4.81 | -7.50% | 300 |
| Feb 19, 2025 | 4.81 | 5.20 | 4.81 | 5.20 | 5.20 | 4.00% | 288 |
| Feb 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.95% | 974 |
| Feb 14, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 0.21% | 247 |
| Feb 13, 2025 | 4.90 | 4.90 | 4.50 | 4.80 | 4.80 | 6.67% | 1,925 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.45 | 4.50 | 4.50 | -7.22% | 1,738 |
| Feb 11, 2025 | 5.30 | 5.30 | 4.34 | 4.85 | 4.85 | -8.49% | 2,058 |
| Feb 10, 2025 | 5.00 | 5.33 | 5.00 | 5.30 | 5.30 | 0.95% | 411 |
| Feb 7, 2025 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 6.06% | 704 |
| Feb 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.00% | 163 |
| Feb 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Feb 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 42 |
| Feb 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.54% | 261 |
| Jan 31, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 6.93% | 100 |
| Jan 30, 2025 | 5.26 | 5.26 | 4.82 | 4.95 | 4.95 | -13.16% | 4,425 |
| Jan 29, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 0.80% | 742 |
| Jan 28, 2025 | 5.10 | 5.66 | 5.10 | 5.66 | 5.66 | -1.38% | 856 |
| Jan 27, 2025 | 5.00 | 5.82 | 5.00 | 5.73 | 5.73 | 14.68% | 3,375 |
| Jan 24, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 1,471 |
| Jan 23, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 4.00% | 2,142 |
| Jan 22, 2025 | 5.35 | 5.50 | 4.95 | 5.00 | 5.00 | -7.24% | 1,601 |
| Jan 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - | 778 |
| Jan 17, 2025 | 5.27 | 5.39 | 5.25 | 5.39 | 5.39 | 1.70% | 442 |
| Jan 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 328 |
| Jan 15, 2025 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | 0.34% | 1,563 |
| Jan 14, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 2.95% | 202 |
| Jan 13, 2025 | 5.75 | 5.75 | 4.83 | 4.84 | 4.84 | -8.33% | 5,188 |
| Jan 10, 2025 | 5.70 | 5.90 | 5.28 | 5.28 | 5.28 | -7.37% | 4,988 |
| Jan 8, 2025 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 3.83% | 937 |
| Jan 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - | 181 |
| Jan 6, 2025 | 5.49 | 5.49 | 5.35 | 5.49 | 5.49 | -2.49% | 5,179 |
| Jan 3, 2025 | 4.96 | 5.63 | 4.96 | 5.63 | 5.63 | 10.39% | 6,219 |
| Jan 2, 2025 | 4.20 | 5.10 | 4.20 | 5.10 | 5.10 | 0.79% | 2,476 |
| Dec 31, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2.43% | 130 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.20 | 4.94 | 4.94 | 0.82% | 4,220 |
| Dec 27, 2024 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 1.77% | 2,135 |
| Dec 26, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 2.45% | 547 |
| Dec 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 506 |
| Dec 23, 2024 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | 1.29% | 2,627 |
| Dec 20, 2024 | 4.81 | 4.81 | 4.64 | 4.64 | 4.64 | 3.34% | 2,556 |
| Dec 19, 2024 | 4.49 | 4.49 | 4.15 | 4.49 | 4.49 | - | 463 |
| Dec 18, 2024 | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | 2.28% | 4,259 |
| Dec 17, 2024 | 4.68 | 4.68 | 4.04 | 4.39 | 4.39 | -6.26% | 10,602 |
| Dec 16, 2024 | 4.59 | 4.85 | 4.56 | 4.68 | 4.68 | 2.70% | 3,156 |
| Dec 13, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.11% | 330 |
| Dec 12, 2024 | 4.59 | 4.59 | 4.56 | 4.56 | 4.56 | 3.29% | 2,077 |
| Dec 11, 2024 | 4.45 | 4.59 | 4.40 | 4.41 | 4.41 | -7.16% | 2,344 |
| Dec 10, 2024 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | 9.20% | 12,521 |
| Dec 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 28 |
| Dec 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.57% | 11,418 |
| Dec 5, 2024 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -8.89% | 4,410 |
| Dec 4, 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | -1.91% | 4,949 |
| Dec 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2.40% | 180 |
| Dec 2, 2024 | 4.50 | 4.70 | 4.22 | 4.59 | 4.59 | 5.52% | 13,630 |
| Nov 29, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 153 |
| Nov 27, 2024 | 4.50 | 4.70 | 4.30 | 4.35 | 4.35 | -2.68% | 4,466 |
| Nov 26, 2024 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 2.52% | 2,516 |
| Nov 25, 2024 | 4.17 | 4.36 | 4.10 | 4.36 | 4.36 | 4.43% | 1,510 |
| Nov 22, 2024 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | 4.37% | 1,545 |
| Nov 21, 2024 | 4.30 | 4.30 | 3.99 | 4.00 | 4.00 | -6.76% | 7,229 |
| Nov 20, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 4.29 | 2.63% | 1,509 |
| Nov 19, 2024 | 4.01 | 4.18 | 3.98 | 4.18 | 4.18 | - | 4,292 |
| Nov 18, 2024 | 4.36 | 4.36 | 3.54 | 4.18 | 4.18 | 0.72% | 2,369 |
| Nov 15, 2024 | 3.41 | 4.15 | 3.41 | 4.15 | 4.15 | 18.57% | 8,512 |
| Nov 14, 2024 | 3.11 | 3.80 | 3.11 | 3.50 | 3.50 | 12.54% | 12,858 |
| Nov 13, 2024 | 3.31 | 3.58 | 3.10 | 3.11 | 3.11 | -13.61% | 757 |
| Nov 12, 2024 | 3.43 | 3.70 | 3.12 | 3.60 | 3.60 | 18.03% | 4,660 |
| Nov 11, 2024 | 3.10 | 3.44 | 3.05 | 3.05 | 3.05 | -10.29% | 2,040 |
| Nov 8, 2024 | 3.05 | 3.40 | 3.05 | 3.40 | 3.40 | 11.48% | 9,387 |
| Nov 7, 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | -6.15% | 362 |
| Nov 6, 2024 | 3.12 | 3.37 | 3.12 | 3.25 | 3.25 | 4.17% | 5,848 |
| Nov 5, 2024 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.95% | 5,078 |
| Nov 4, 2024 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | -4.55% | 2,145 |
| Nov 1, 2024 | 3.11 | 3.35 | 3.11 | 3.30 | 3.30 | 6.11% | 356 |
| Oct 31, 2024 | 3.11 | 3.18 | 3.10 | 3.11 | 3.11 | - | 11,574 |
| Oct 30, 2024 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | - | 330 |
| Oct 29, 2024 | 3.20 | 3.39 | 3.10 | 3.11 | 3.11 | -2.81% | 596 |
| Oct 28, 2024 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | 3.23% | 2,722 |
| Oct 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 282 |
| Oct 24, 2024 | 3.45 | 3.45 | 3.11 | 3.11 | 3.11 | -9.20% | 3,373 |
| Oct 23, 2024 | 3.20 | 3.60 | 3.20 | 3.43 | 3.43 | -2.14% | 351 |
| Oct 22, 2024 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 11.11% | 369 |
| Oct 21, 2024 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | - | 619 |
| Oct 18, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 204 |
| Oct 17, 2024 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.63% | 300 |
| Oct 16, 2024 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | 1.28% | 687 |
| Oct 15, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 46 |
| Oct 14, 2024 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.63% | 1,601 |
| Oct 11, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | -7.35% | 6,151 |
| Oct 10, 2024 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | - | 494 |
| Oct 9, 2024 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 9.68% | 1,268 |
| Oct 8, 2024 | 2.90 | 3.20 | 2.10 | 3.10 | 3.10 | -3.13% | 19,879 |
| Oct 7, 2024 | 3.58 | 3.58 | 2.52 | 3.20 | 3.20 | -13.51% | 21,394 |
| Oct 4, 2024 | 3.89 | 3.90 | 3.57 | 3.70 | 3.70 | -7.50% | 13,670 |
| Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.26% | 3,366 |
| Oct 2, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -2.56% | 5,402 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 88 |
| Sep 30, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.26% | 1,405 |
| Sep 27, 2024 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.25% | 477 |