American Oncology Network, Inc. (AONCW)
OTCMKTS · Delayed Price · Currency is USD · Warrants
0.8089
-0.0281 (-3.36%)
Oct 3, 2025, 4:00 PM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 9, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Oct 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Oct 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -10.26% | 790 |
| Oct 3, 2025 | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | -3.70% | 14,395 |
| Oct 2, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.23% | 200 |
| Oct 1, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 11.59% | 4,296 |
| Sep 30, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -3.21% | 2,004 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.65 | 0.78 | 0.78 | -22.50% | 12,310 |
| Sep 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| Sep 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 106 |
| Sep 24, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 23, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -9.09% | 2,749 |
| Sep 22, 2025 | 1.20 | 1.20 | 1.07 | 1.10 | 1.10 | -19.12% | 17,937 |
| Sep 19, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 16, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 700 |
| Sep 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 12, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Sep 11, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | -1.46% | 7,250 |
| Sep 10, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 24.55% | 1,255 |
| Sep 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Sep 8, 2025 | 1.24 | 1.28 | 1.10 | 1.10 | 1.10 | -5.98% | 6,557 |
| Sep 5, 2025 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 2,334 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -2.50% | 1,950 |
| Sep 3, 2025 | 1.25 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 11,849 |
| Sep 2, 2025 | 1.18 | 1.25 | 1.11 | 1.25 | 1.25 | 4.17% | 18,467 |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 2 |
| Aug 28, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | -5.51% | 450 |
| Aug 27, 2025 | 1.25 | 1.27 | 1.20 | 1.27 | 1.27 | 7.63% | 1,181 |
| Aug 26, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Aug 25, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.84% | 3,749 |
| Aug 22, 2025 | 1.26 | 1.30 | 1.17 | 1.19 | 1.19 | - | 11,592 |
| Aug 21, 2025 | 1.31 | 1.36 | 1.10 | 1.19 | 1.19 | -8.46% | 12,246 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 100 |
| Aug 19, 2025 | 1.05 | 1.26 | 1.05 | 1.26 | 1.26 | 9.57% | 600 |
| Aug 18, 2025 | 1.01 | 1.15 | 1.01 | 1.15 | 1.15 | 17.35% | 3,680 |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.10% | 100 |
| Aug 14, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 8.78% | 1,150 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 92 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -7.88% | 84,940 |
| Aug 11, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 8, 2025 | 0.81 | 0.98 | 0.81 | 0.98 | 0.98 | 22.12% | 300 |
| Aug 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 50 |
| Aug 6, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Aug 5, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | - | 4,489 |
| Aug 4, 2025 | 0.80 | 0.88 | 0.80 | 0.80 | 0.80 | - | 9,060 |
| Aug 1, 2025 | 0.80 | 0.80 | 0.73 | 0.80 | 0.80 | -20.00% | 3,400 |