American Oncology Network, Inc. (AONC)
OTCMKTS · Delayed Price · Currency is USD
11.90
-0.09 (-0.75%)
Aug 22, 2025, 4:00 PM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.30 | 11.90 | 11.30 | 11.90 | 11.90 | -0.75% | 334 |
| Aug 21, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 8.41% | 340 |
| Aug 20, 2025 | 11.15 | 11.15 | 11.06 | 11.06 | 11.06 | -10.81% | 243 |
| Aug 19, 2025 | 11.05 | 12.40 | 11.05 | 12.40 | 12.40 | 3.33% | 2,686 |
| Aug 18, 2025 | 12.20 | 12.50 | 12.00 | 12.00 | 12.00 | 1.69% | 12,788 |
| Aug 15, 2025 | 11.96 | 12.20 | 11.05 | 11.80 | 11.80 | -2.64% | 3,065 |
| Aug 14, 2025 | 11.00 | 12.12 | 11.00 | 12.12 | 12.12 | 15.43% | 1,789 |
| Aug 13, 2025 | 12.28 | 12.75 | 10.50 | 10.50 | 10.50 | -14.22% | 2,833 |
| Aug 12, 2025 | 11.00 | 12.25 | 11.00 | 12.24 | 12.24 | 2.00% | 5,961 |
| Aug 11, 2025 | 10.50 | 12.00 | 10.50 | 12.00 | 12.00 | 9.09% | 1,642 |
| Aug 8, 2025 | 11.30 | 11.84 | 10.55 | 11.00 | 11.00 | 6.90% | 5,049 |
| Aug 7, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 4 |
| Aug 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 4 |
| Aug 5, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | 3 |
| Aug 4, 2025 | 12.50 | 12.50 | 10.29 | 10.29 | 10.29 | -19.03% | 1,622 |
| Aug 1, 2025 | 10.50 | 12.71 | 10.00 | 12.71 | 12.71 | 25.51% | 8,334 |
| Jul 31, 2025 | 10.25 | 10.25 | 10.13 | 10.13 | 10.13 | 3.85% | 436 |
| Jul 30, 2025 | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | -2.50% | 4,229 |
| Jul 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 263 |
| Jul 28, 2025 | 10.14 | 10.53 | 10.14 | 10.25 | 10.25 | -1.91% | 2,973 |
| Jul 25, 2025 | 10.21 | 10.47 | 10.21 | 10.45 | 10.45 | -4.91% | 962 |
| Jul 24, 2025 | 9.93 | 10.99 | 9.56 | 10.99 | 10.99 | 15.56% | 2,039 |
| Jul 23, 2025 | 10.00 | 10.00 | 9.01 | 9.51 | 9.51 | -15.84% | 3,221 |
| Jul 22, 2025 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 2.73% | 353 |
| Jul 21, 2025 | 10.50 | 11.00 | 10.00 | 11.00 | 11.00 | 10.00% | 9,139 |
| Jul 18, 2025 | 9.25 | 10.65 | 9.04 | 10.00 | 10.00 | - | 2,866 |
| Jul 17, 2025 | 10.01 | 10.01 | 8.00 | 10.00 | 10.00 | -5.21% | 3,768 |
| Jul 16, 2025 | 9.65 | 10.59 | 9.65 | 10.55 | 10.55 | 5.50% | 1,309 |
| Jul 15, 2025 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | 2,090 |
| Jul 14, 2025 | 10.48 | 10.50 | 8.07 | 9.90 | 9.90 | -7.48% | 8,684 |
| Jul 11, 2025 | 12.00 | 12.25 | 10.50 | 10.70 | 10.70 | -9.25% | 4,557 |
| Jul 10, 2025 | 12.91 | 13.50 | 11.79 | 11.79 | 11.79 | -5.76% | 5,894 |
| Jul 9, 2025 | 13.01 | 13.05 | 12.50 | 12.51 | 12.51 | -6.64% | 4,816 |
| Jul 8, 2025 | 13.01 | 13.80 | 13.00 | 13.40 | 13.40 | -0.74% | 3,382 |
| Jul 7, 2025 | 13.75 | 13.76 | 13.03 | 13.50 | 13.50 | 3.77% | 4,448 |
| Jul 3, 2025 | 13.50 | 13.95 | 12.99 | 13.01 | 13.01 | -5.72% | 3,661 |
| Jul 2, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | 2.22% | 1,858 |
| Jul 1, 2025 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 776 |
| Jun 30, 2025 | 13.73 | 14.25 | 13.00 | 14.00 | 14.00 | 3.70% | 5,321 |
| Jun 27, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 2.76% | 6,682 |
| Jun 26, 2025 | 13.10 | 13.46 | 12.61 | 13.14 | 13.14 | 0.29% | 2,826 |
| Jun 25, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | - | 1,919 |
| Jun 24, 2025 | 13.60 | 13.75 | 12.80 | 13.10 | 13.10 | -5.69% | 6,076 |
| Jun 23, 2025 | 13.76 | 14.00 | 13.56 | 13.89 | 13.89 | 2.51% | 8,001 |
| Jun 20, 2025 | 13.00 | 14.05 | 12.15 | 13.55 | 13.55 | 5.04% | 8,943 |
| Jun 18, 2025 | 12.41 | 12.90 | 12.10 | 12.90 | 12.90 | 1.42% | 4,599 |
| Jun 17, 2025 | 11.96 | 12.72 | 11.96 | 12.72 | 12.72 | 6.35% | 4,143 |
| Jun 16, 2025 | 11.57 | 11.96 | 9.75 | 11.96 | 11.96 | 8.73% | 12,443 |
| Jun 13, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 52 |
| Jun 12, 2025 | 11.32 | 11.32 | 11.00 | 11.00 | 11.00 | - | 3,305 |