American Oncology Network, Inc. (AONC)
OTCMKTS · Delayed Price · Currency is USD
11.00
+0.50 (4.76%)
Nov 24, 2025, 3:26 PM EST
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 4.76% | 1,250 |
| Nov 21, 2025 | 11.00 | 11.00 | 9.50 | 10.50 | 10.50 | -16.00% | 688 |
| Nov 20, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,112 |
| Nov 19, 2025 | 12.38 | 12.50 | 11.01 | 12.50 | 12.50 | - | 2,657 |
| Nov 18, 2025 | 10.56 | 12.50 | 10.50 | 12.50 | 12.50 | 11.61% | 5,056 |
| Nov 17, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | - | 241 |
| Nov 14, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.91% | 111 |
| Nov 13, 2025 | 11.20 | 11.20 | 10.95 | 10.99 | 10.99 | -2.55% | 1,135 |
| Nov 12, 2025 | 11.25 | 11.28 | 11.20 | 11.28 | 11.28 | 0.15% | 3,485 |
| Nov 11, 2025 | 9.51 | 11.28 | 9.51 | 11.26 | 11.26 | 14.03% | 11,322 |
| Nov 10, 2025 | 9.90 | 10.00 | 9.72 | 9.88 | 9.87 | -0.15% | 4,418 |
| Nov 7, 2025 | 9.90 | 9.90 | 9.89 | 9.89 | 9.89 | - | 301 |
| Nov 6, 2025 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | 0.41% | 2,433 |
| Nov 5, 2025 | 9.47 | 9.85 | 9.47 | 9.85 | 9.85 | 5.91% | 1,606 |
| Nov 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 237 |
| Nov 3, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.09% | 526 |
| Oct 31, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.97% | 357 |
| Oct 30, 2025 | 9.00 | 9.24 | 9.00 | 9.24 | 9.24 | 2.67% | 1,103 |
| Oct 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 317 |
| Oct 28, 2025 | 9.14 | 9.15 | 9.14 | 9.15 | 9.15 | 3.62% | 219 |
| Oct 27, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 331 |
| Oct 24, 2025 | 8.76 | 8.83 | 8.76 | 8.83 | 8.83 | -1.89% | 468 |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | 576 |
| Oct 22, 2025 | 8.75 | 9.00 | 8.75 | 8.98 | 8.98 | 0.90% | 1,440 |
| Oct 21, 2025 | 8.97 | 9.00 | 8.51 | 8.90 | 8.90 | -1.11% | 2,855 |
| Oct 20, 2025 | 9.00 | 9.00 | 8.71 | 9.00 | 9.00 | 5.63% | 4,401 |
| Oct 17, 2025 | 8.63 | 9.00 | 8.51 | 8.52 | 8.52 | 0.12% | 5,114 |
| Oct 16, 2025 | 8.50 | 8.65 | 8.50 | 8.51 | 8.51 | -4.92% | 3,977 |
| Oct 15, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | 8.95 | 2.87% | 3,367 |
| Oct 14, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 614 |
| Oct 13, 2025 | 8.70 | 8.70 | 8.60 | 8.70 | 8.70 | - | 5,208 |
| Oct 10, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.47% | 309 |
| Oct 8, 2025 | 8.52 | 8.83 | 8.49 | 8.83 | 8.83 | 3.52% | 3,064 |
| Oct 7, 2025 | 8.56 | 8.56 | 8.53 | 8.53 | 8.53 | 0.35% | 500 |
| Oct 6, 2025 | 8.77 | 8.77 | 8.50 | 8.50 | 8.50 | -2.97% | 2,114 |
| Oct 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -2.01% | 118 |
| Oct 2, 2025 | 8.81 | 8.94 | 8.81 | 8.94 | 8.94 | -0.11% | 1,006 |
| Oct 1, 2025 | 8.48 | 8.95 | 8.37 | 8.95 | 8.95 | 5.29% | 4,172 |
| Sep 30, 2025 | 8.88 | 8.88 | 8.50 | 8.50 | 8.50 | -2.24% | 2,194 |
| Sep 29, 2025 | 9.00 | 9.50 | 7.31 | 8.70 | 8.70 | -8.47% | 15,551 |
| Sep 26, 2025 | 9.50 | 10.00 | 8.20 | 9.50 | 9.50 | -1.04% | 4,491 |
| Sep 25, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -6.43% | 258 |
| Sep 24, 2025 | 10.10 | 10.26 | 9.64 | 10.26 | 10.26 | -1.82% | 7,909 |
| Sep 23, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.79% | 9,856 |
| Sep 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | 113 |
| Sep 19, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.98% | 2,509 |
| Sep 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.49% | 101 |
| Sep 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 151 |
| Sep 15, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 1,642 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | 389 |