American Oncology Network... (AONC)
5.00
0.05 (1.01%)
At close: Jan 15, 2025, 10:05 AM
AONC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 0.14 | 2.89% | 202 |
| Jan 13, 2025 | 5.75 | 5.75 | 4.83 | 4.84 | -0.44 | -8.33% | 5,200 |
| Jan 10, 2025 | 5.70 | 5.90 | 5.28 | 5.28 | -0.42 | -7.37% | 5,000 |
| Jan 8, 2025 | 5.72 | 5.72 | 5.60 | 5.70 | 0.21 | 3.83% | 937 |
| Jan 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 0.00 | 0.00% | 2,442 |
| Jan 6, 2025 | 5.49 | 5.49 | 5.35 | 5.49 | -0.14 | -2.49% | 5,200 |
| Jan 3, 2025 | 4.96 | 5.63 | 4.96 | 5.63 | 0.53 | 10.39% | 6,219 |
| Jan 2, 2025 | 4.20 | 5.10 | 4.20 | 5.10 | 0.04 | 0.79% | 2,500 |
| Dec 31, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 0.12 | 2.43% | 130 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.20 | 4.94 | 0.04 | 0.82% | 4,220 |
| Dec 27, 2024 | 4.83 | 4.90 | 4.83 | 4.90 | 0.08 | 1.66% | 2,135 |
| Dec 26, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 0.12 | 2.55% | 547 |
| Dec 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00 | 0.00% | 506 |
| Dec 23, 2024 | 4.75 | 4.75 | 4.65 | 4.70 | 0.06 | 1.29% | 2,627 |
| Dec 20, 2024 | 4.81 | 4.81 | 4.64 | 4.64 | 0.15 | 3.34% | 2,600 |
| Dec 19, 2024 | 4.49 | 4.49 | 4.15 | 4.49 | 0.00 | 0.00% | 500 |
| Dec 18, 2024 | 4.38 | 4.55 | 4.38 | 4.49 | 0.10 | 2.28% | 4,300 |
| Dec 17, 2024 | 4.68 | 4.68 | 4.04 | 4.39 | -0.29 | -6.20% | 10,620 |
| Dec 16, 2024 | 4.59 | 4.85 | 4.56 | 4.68 | 0.12 | 2.63% | 3,200 |
| Dec 13, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 0.00 | 0.00% | 330 |
| Dec 12, 2024 | 4.59 | 4.59 | 4.56 | 4.56 | 0.15 | 3.40% | 2,100 |
| Dec 11, 2024 | 4.45 | 4.59 | 4.40 | 4.41 | -0.34 | -7.16% | 2,344 |
| Dec 10, 2024 | 4.30 | 4.75 | 4.30 | 4.75 | 0.40 | 9.20% | 12,521 |
| Dec 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 1 |
| Dec 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 0.15 | 3.57% | 11,418 |
| Dec 5, 2024 | 4.40 | 4.40 | 4.20 | 4.20 | -0.41 | -8.89% | 4,410 |
| Dec 4, 2024 | 4.70 | 4.70 | 4.61 | 4.61 | -0.09 | -1.91% | 4,949 |
| Dec 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 0.11 | 2.40% | 5,230 |
| Dec 2, 2024 | 4.50 | 4.70 | 4.22 | 4.59 | 0.24 | 5.52% | 13,630 |
| Nov 29, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 200 |
| Nov 27, 2024 | 4.50 | 4.70 | 4.30 | 4.35 | -0.12 | -2.68% | 4,500 |
| Nov 26, 2024 | 4.36 | 4.47 | 4.36 | 4.47 | 0.11 | 2.52% | 2,516 |
| Nov 25, 2024 | 4.17 | 4.36 | 4.10 | 4.36 | 0.18 | 4.31% | 1,510 |
| Nov 22, 2024 | 4.20 | 4.20 | 4.00 | 4.18 | 0.18 | 4.50% | 1,545 |
| Nov 21, 2024 | 4.30 | 4.30 | 3.99 | 4.00 | -0.29 | -6.76% | 7,229 |
| Nov 20, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 0.11 | 2.63% | 1,509 |
| Nov 19, 2024 | 4.01 | 4.18 | 3.98 | 4.18 | 0.00 | 0.00% | 4,300 |
| Nov 18, 2024 | 4.36 | 4.36 | 3.54 | 4.18 | 0.03 | 0.72% | 2,400 |
| Nov 15, 2024 | 3.41 | 4.15 | 3.41 | 4.15 | 0.65 | 18.57% | 8,512 |
| Nov 14, 2024 | 3.11 | 3.80 | 3.11 | 3.50 | 0.39 | 12.54% | 12,900 |
| Nov 13, 2024 | 3.31 | 3.58 | 3.10 | 3.11 | -0.49 | -13.61% | 800 |
| Nov 12, 2024 | 3.43 | 3.70 | 3.12 | 3.60 | 0.55 | 18.03% | 4,700 |
| Nov 11, 2024 | 3.10 | 3.44 | 3.05 | 3.05 | -0.35 | -10.29% | 2,040 |
| Nov 8, 2024 | 3.05 | 3.40 | 3.05 | 3.40 | 0.35 | 11.48% | 9,400 |
| Nov 7, 2024 | 3.10 | 3.10 | 3.05 | 3.05 | -0.20 | -6.15% | 400 |
| Nov 6, 2024 | 3.12 | 3.37 | 3.12 | 3.25 | 0.13 | 4.17% | 5,848 |
| Nov 5, 2024 | 3.12 | 3.12 | 3.10 | 3.12 | -0.03 | -0.95% | 5,100 |
| Nov 4, 2024 | 3.12 | 3.15 | 3.12 | 3.15 | -0.15 | -4.55% | 2,145 |
| Nov 1, 2024 | 3.11 | 3.35 | 3.11 | 3.30 | 0.19 | 6.11% | 400 |
| Oct 31, 2024 | 3.11 | 3.18 | 3.10 | 3.11 | 0.00 | 0.00% | 11,600 |