American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
3.110
0.00 (0.00%)
Oct 31, 2024, 11:33 AM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | -1.23% | 817 |
| Sep 25, 2024 | 3.70 | 4.05 | 3.60 | 4.05 | 4.05 | 7.43% | 3,479 |
| Sep 24, 2024 | 3.69 | 3.77 | 3.67 | 3.77 | 3.77 | - | 3,990 |
| Sep 23, 2024 | 3.60 | 3.78 | 3.60 | 3.77 | 3.77 | 4.43% | 3,224 |
| Sep 20, 2024 | 3.55 | 3.80 | 3.55 | 3.61 | 3.61 | -1.37% | 1,336 |
| Sep 19, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | 542 |
| Sep 18, 2024 | 3.69 | 3.80 | 3.66 | 3.66 | 3.66 | 2.81% | 2,675 |
| Sep 17, 2024 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | -0.28% | 757 |
| Sep 16, 2024 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | -2.19% | 1,525 |
| Sep 13, 2024 | 3.51 | 3.90 | 3.51 | 3.65 | 3.65 | 1.39% | 1,584 |
| Sep 12, 2024 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 6.19% | 8,199 |
| Sep 11, 2024 | 3.42 | 3.50 | 3.36 | 3.39 | 3.39 | 4.31% | 2,788 |
| Sep 10, 2024 | 3.30 | 3.50 | 3.11 | 3.25 | 3.25 | -1.52% | 3,782 |
| Sep 9, 2024 | 2.76 | 3.40 | 2.76 | 3.30 | 3.30 | 10.00% | 5,054 |
| Sep 6, 2024 | 2.90 | 3.35 | 2.75 | 3.00 | 3.00 | -11.76% | 5,418 |
| Sep 5, 2024 | 3.00 | 3.70 | 2.76 | 3.40 | 3.40 | -1.45% | 17,986 |
| Sep 4, 2024 | 3.55 | 3.55 | 2.75 | 3.45 | 3.45 | -4.17% | 51,751 |
| Sep 3, 2024 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | -1.04% | 1,102 |
| Aug 30, 2024 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -2.99% | 6,492 |
| Aug 29, 2024 | 3.67 | 3.75 | 3.36 | 3.75 | 3.75 | -5.06% | 20,566 |
| Aug 28, 2024 | 3.65 | 3.98 | 3.50 | 3.95 | 3.95 | 7.92% | 13,355 |
| Aug 27, 2024 | 3.65 | 3.98 | 3.65 | 3.66 | 3.66 | 0.27% | 5,919 |
| Aug 26, 2024 | 3.25 | 3.65 | 3.25 | 3.65 | 3.65 | 7.35% | 16,645 |
| Aug 23, 2024 | 3.20 | 3.40 | 2.90 | 3.40 | 3.40 | 7.59% | 4,748 |
| Aug 22, 2024 | 3.60 | 3.70 | 3.16 | 3.16 | 3.16 | -8.67% | 6,018 |
| Aug 21, 2024 | 3.22 | 3.50 | 3.16 | 3.46 | 3.46 | 9.84% | 8,745 |
| Aug 20, 2024 | 3.02 | 3.21 | 3.01 | 3.15 | 3.15 | 5.00% | 4,063 |
| Aug 19, 2024 | 3.52 | 3.52 | 2.35 | 3.00 | 3.00 | -12.28% | 22,293 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.31 | 3.42 | 3.42 | -3.93% | 8,610 |
| Aug 15, 2024 | 3.61 | 3.80 | 3.56 | 3.56 | 3.56 | 5.01% | 18,148 |
| Aug 14, 2024 | 3.41 | 3.41 | 3.22 | 3.39 | 3.39 | -3.69% | 2,674 |
| Aug 13, 2024 | 3.31 | 3.65 | 3.31 | 3.52 | 3.52 | 4.14% | 19,177 |
| Aug 12, 2024 | 3.23 | 3.60 | 3.23 | 3.38 | 3.38 | 2.42% | 14,479 |
| Aug 9, 2024 | 3.18 | 3.63 | 3.18 | 3.30 | 3.30 | -3.79% | 2,673 |
| Aug 8, 2024 | 3.60 | 3.62 | 3.20 | 3.43 | 3.43 | 7.19% | 28,840 |
| Aug 7, 2024 | 3.25 | 3.85 | 3.16 | 3.20 | 3.20 | -2.29% | 42,448 |
| Aug 6, 2024 | 3.38 | 3.49 | 3.20 | 3.28 | 3.28 | -1.06% | 28,556 |
| Aug 5, 2024 | 3.39 | 3.39 | 3.14 | 3.31 | 3.31 | -2.65% | 29,960 |
| Aug 2, 2024 | 3.00 | 3.45 | 3.00 | 3.40 | 3.40 | 13.71% | 20,641 |
| Aug 1, 2024 | 3.09 | 3.09 | 2.77 | 2.99 | 2.99 | 6.79% | 14,405 |
| Jul 31, 2024 | 2.75 | 3.20 | 2.75 | 2.80 | 2.80 | -8.20% | 17,965 |
| Jul 30, 2024 | 3.35 | 3.35 | 2.42 | 3.05 | 3.05 | -11.59% | 64,984 |
| Jul 29, 2024 | 2.70 | 3.45 | 2.43 | 3.45 | 3.45 | 46.81% | 190,029 |
| Jul 26, 2024 | 2.18 | 2.88 | 2.18 | 2.35 | 2.35 | 8.29% | 46,528 |
| Jul 25, 2024 | 2.21 | 2.40 | 2.06 | 2.17 | 2.17 | -1.81% | 14,789 |
| Jul 24, 2024 | 2.12 | 2.26 | 1.86 | 2.21 | 2.21 | 7.80% | 16,182 |
| Jul 23, 2024 | 1.83 | 2.55 | 1.83 | 2.05 | 2.05 | 13.26% | 146,758 |
| Jul 22, 2024 | 1.45 | 1.99 | 1.27 | 1.81 | 1.81 | 33.09% | 102,267 |
| Jul 19, 2024 | 1.25 | 1.40 | 1.17 | 1.36 | 1.36 | - | 18,588 |
| Jul 18, 2024 | 1.31 | 1.41 | 1.21 | 1.36 | 1.36 | 9.41% | 7,633 |
| Jul 17, 2024 | 1.33 | 1.33 | 1.16 | 1.24 | 1.24 | -4.38% | 12,108 |
| Jul 16, 2024 | 1.13 | 1.30 | 1.13 | 1.30 | 1.30 | 15.04% | 4,230 |
| Jul 15, 2024 | 1.31 | 1.36 | 1.13 | 1.13 | 1.13 | -16.91% | 7,841 |
| Jul 12, 2024 | 1.31 | 1.39 | 1.27 | 1.36 | 1.36 | 3.03% | 5,505 |
| Jul 11, 2024 | 1.31 | 1.39 | 1.27 | 1.32 | 1.32 | - | 2,924 |
| Jul 10, 2024 | 1.25 | 1.50 | 1.25 | 1.32 | 1.32 | 3.94% | 63,321 |
| Jul 9, 2024 | 1.28 | 1.53 | 1.27 | 1.27 | 1.27 | -16.99% | 21,409 |
| Jul 8, 2024 | 1.24 | 1.55 | 1.24 | 1.53 | 1.53 | 21.43% | 36,054 |
| Jul 5, 2024 | 1.30 | 1.55 | 1.21 | 1.26 | 1.26 | -5.97% | 37,395 |
| Jul 3, 2024 | 1.15 | 1.38 | 1.10 | 1.34 | 1.34 | 15.52% | 51,499 |
| Jul 2, 2024 | 1.14 | 1.39 | 1.08 | 1.16 | 1.16 | 0.87% | 39,867 |
| Jul 1, 2024 | 1.14 | 1.30 | 1.05 | 1.15 | 1.15 | 9.52% | 22,993 |
| Jun 28, 2024 | 1.22 | 1.22 | 1.01 | 1.05 | 1.05 | -13.93% | 14,258 |
| Jun 27, 2024 | 1.26 | 1.30 | 1.12 | 1.22 | 1.22 | -3.17% | 41,402 |
| Jun 26, 2024 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 2,881 |
| Jun 25, 2024 | 1.26 | 1.37 | 1.25 | 1.26 | 1.26 | - | 5,855 |
| Jun 24, 2024 | 1.45 | 1.45 | 1.26 | 1.26 | 1.26 | -8.03% | 15,588 |
| Jun 21, 2024 | 1.18 | 1.45 | 1.15 | 1.37 | 1.37 | 1.48% | 49,131 |
| Jun 20, 2024 | 1.10 | 1.60 | 1.10 | 1.35 | 1.35 | 27.36% | 79,053 |
| Jun 18, 2024 | 1.09 | 1.14 | 1.02 | 1.06 | 1.06 | -7.02% | 21,701 |
| Jun 17, 2024 | 1.22 | 1.27 | 1.04 | 1.14 | 1.14 | -7.32% | 20,673 |
| Jun 14, 2024 | 1.38 | 1.38 | 1.21 | 1.23 | 1.23 | -6.82% | 50,304 |
| Jun 13, 2024 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | - | 22,778 |
| Jun 12, 2024 | 1.48 | 1.53 | 1.32 | 1.32 | 1.32 | -9.59% | 56,597 |
| Jun 11, 2024 | 1.81 | 1.90 | 1.34 | 1.46 | 1.46 | -12.57% | 184,683 |
| Jun 10, 2024 | 1.50 | 1.92 | 1.50 | 1.67 | 1.67 | -21.96% | 252,064 |