American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
6.00
+0.40 (7.14%)
Apr 17, 2025, 3:23 PM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 5.75 | 6.20 | 5.75 | 6.00 | 6.00 | 7.14% | 5,901 |
| Apr 16, 2025 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | 8.02% | 1,235 |
| Apr 15, 2025 | 5.30 | 5.40 | 5.18 | 5.18 | 5.18 | 0.66% | 2,127 |
| Apr 14, 2025 | 4.51 | 5.17 | 4.51 | 5.15 | 5.15 | 3.00% | 401 |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 116 |
| Apr 10, 2025 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 6.29% | 1,520 |
| Apr 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | 126 |
| Apr 8, 2025 | 5.52 | 5.52 | 4.61 | 4.61 | 4.61 | -13.83% | 273 |
| Apr 7, 2025 | 4.90 | 5.35 | 4.72 | 5.35 | 5.35 | 16.81% | 1,275 |
| Apr 4, 2025 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -3.38% | 610 |
| Apr 3, 2025 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -1.25% | 2,434 |
| Apr 2, 2025 | 5.00 | 5.25 | 4.78 | 4.80 | 4.80 | -4.00% | 6,579 |
| Apr 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,604 |
| Mar 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 104 |
| Mar 28, 2025 | 5.25 | 5.30 | 4.96 | 4.97 | 4.97 | -0.60% | 4,438 |
| Mar 27, 2025 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | -4.76% | 3,541 |
| Mar 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 3 |
| Mar 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 1 |
| Mar 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 902 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.57% | 211 |
| Mar 20, 2025 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | -0.38% | 1,899 |
| Mar 19, 2025 | 5.60 | 5.60 | 5.24 | 5.24 | 5.24 | -9.34% | 2,499 |
| Mar 18, 2025 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | -3.18% | 4,905 |
| Mar 17, 2025 | 5.00 | 5.98 | 5.00 | 5.97 | 5.97 | 14.81% | 5,197 |
| Mar 14, 2025 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 4.42% | 1,961 |
| Mar 13, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 141 |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.01% | 175 |
| Mar 11, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 3.13% | 269 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,167 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 566 |
| Mar 6, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | -9.26% | 2,331 |
| Mar 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - | 16 |
| Mar 4, 2025 | 5.29 | 5.29 | 5.11 | 5.29 | 5.29 | -0.25% | 2,854 |
| Mar 3, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 0.82% | 441 |
| Feb 28, 2025 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | -7.07% | 802 |
| Feb 27, 2025 | 5.17 | 5.66 | 5.17 | 5.66 | 5.66 | 4.81% | 2,260 |
| Feb 26, 2025 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 8.00% | 2,851 |
| Feb 25, 2025 | 5.17 | 5.17 | 5.00 | 5.00 | 5.00 | 3.73% | 215 |
| Feb 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.21% | 456 |
| 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 |