American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
5.00
+0.03 (0.60%)
Apr 1, 2025, 3:38 PM EST
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |