American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
5.85
-0.15 (-2.50%)
May 9, 2025, 3:50 PM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.15 | 6.20 | 5.29 | 5.85 | 5.85 | -2.50% | 7,344 |
| May 8, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -2.44% | 1,548 |
| May 7, 2025 | 6.40 | 6.40 | 6.01 | 6.15 | 6.15 | -6.11% | 2,242 |
| May 6, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 985 |
| May 5, 2025 | 6.70 | 6.80 | 6.01 | 6.55 | 6.55 | 0.77% | 3,233 |
| May 2, 2025 | 6.44 | 6.55 | 6.44 | 6.50 | 6.50 | 8.15% | 2,082 |
| May 1, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -4.60% | 105 |
| Apr 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3 |
| Apr 29, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 101 |
| Apr 28, 2025 | 6.25 | 6.49 | 6.25 | 6.45 | 6.45 | -0.62% | 1,688 |
| Apr 25, 2025 | 6.01 | 6.49 | 6.01 | 6.49 | 6.49 | 8.17% | 201 |
| Apr 24, 2025 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 7.18% | 2,992 |
| Apr 23, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 9.55% | 1,953 |
| Apr 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - | 52 |
| Apr 21, 2025 | 6.00 | 6.74 | 5.11 | 5.11 | 5.11 | -14.83% | 8,081 |
| 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 |