OTC Markets OTCQX - Delayed Quote USD
American Oncology Network, Inc. (AONC)
5.11
0.00
(0.00%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Apr 21, 2025 | 6.00 | 6.74 | 5.11 | 5.11 | 5.11 | 8,100 |
| Apr 17, 2025 | 5.75 | 6.20 | 5.75 | 6.00 | 6.00 | 5,900 |
| Apr 16, 2025 | 5.16 | 5.60 | 5.16 | 5.60 | 5.60 | 1,200 |
| Apr 15, 2025 | 5.30 | 5.40 | 5.18 | 5.18 | 5.18 | 2,100 |
| Apr 14, 2025 | 4.51 | 5.17 | 4.51 | 5.15 | 5.15 | 400 |
| Apr 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Apr 10, 2025 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | 1,500 |
| Apr 9, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 8, 2025 | 5.51 | 5.51 | 4.61 | 4.61 | 4.61 | 300 |
| Apr 7, 2025 | 4.90 | 5.35 | 4.72 | 5.35 | 5.35 | 1,300 |
| Apr 4, 2025 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | 600 |
| Apr 3, 2025 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | 2,400 |
| Apr 2, 2025 | 5.00 | 5.25 | 4.78 | 4.80 | 4.80 | 6,600 |
| Apr 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,600 |
| Mar 31, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 100 |
| Mar 28, 2025 | 5.25 | 5.30 | 4.96 | 4.97 | 4.97 | 4,400 |
| Mar 27, 2025 | 5.26 | 5.26 | 5.00 | 5.00 | 5.00 | 3,500 |
| Mar 26, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 900 |
| Mar 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| Mar 20, 2025 | 5.24 | 5.25 | 5.22 | 5.22 | 5.22 | 1,900 |
| Mar 19, 2025 | 5.60 | 5.60 | 5.24 | 5.24 | 5.24 | 2,500 |
| Mar 18, 2025 | 5.60 | 5.78 | 5.60 | 5.78 | 5.78 | 4,900 |
| Mar 17, 2025 | 5.00 | 5.98 | 5.00 | 5.97 | 5.97 | 5,200 |
| Mar 14, 2025 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 2,000 |
| Mar 13, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 100 |
| Mar 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| Mar 11, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 300 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,200 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 600 |
| Mar 6, 2025 | 5.00 | 5.00 | 4.80 | 4.80 | 4.80 | 2,300 |
| Mar 5, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Mar 4, 2025 | 5.29 | 5.29 | 5.11 | 5.29 | 5.29 | 2,900 |
| Mar 3, 2025 | 5.10 | 5.30 | 5.10 | 5.30 | 5.30 | 400 |
| Feb 28, 2025 | 5.11 | 5.26 | 5.11 | 5.26 | 5.26 | 800 |
| Feb 27, 2025 | 5.17 | 5.66 | 5.17 | 5.66 | 5.66 | 2,300 |
| Feb 26, 2025 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 2,900 |
| Feb 25, 2025 | 5.17 | 5.17 | 5.00 | 5.00 | 5.00 | 200 |
| Feb 24, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 500 |
| Feb 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 200 |
| Feb 20, 2025 | 5.20 | 5.20 | 4.81 | 4.81 | 4.81 | 300 |
| Feb 19, 2025 | 4.81 | 5.20 | 4.81 | 5.20 | 5.20 | 300 |
| Feb 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1,000 |
| Feb 14, 2025 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 200 |
| Feb 13, 2025 | 4.90 | 4.90 | 4.50 | 4.80 | 4.80 | 1,900 |
| Feb 12, 2025 | 4.85 | 4.85 | 4.45 | 4.50 | 4.50 | 1,700 |
| Feb 11, 2025 | 5.30 | 5.30 | 4.34 | 4.85 | 4.85 | 2,100 |
| Feb 10, 2025 | 5.00 | 5.33 | 5.00 | 5.30 | 5.30 | 400 |
| Feb 7, 2025 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 700 |
| Feb 6, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 200 |
| Feb 5, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 4, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 300 |
| Jan 31, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 100 |
| Jan 30, 2025 | 5.26 | 5.26 | 4.82 | 4.95 | 4.95 | 4,400 |
| Jan 29, 2025 | 5.82 | 5.82 | 5.70 | 5.70 | 5.70 | 700 |
| Jan 28, 2025 | 5.10 | 5.66 | 5.10 | 5.66 | 5.66 | 900 |
| Jan 27, 2025 | 5.00 | 5.82 | 5.00 | 5.73 | 5.73 | 3,400 |
| Jan 24, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | 1,500 |
| Jan 23, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.20 | 2,100 |
| Jan 22, 2025 | 5.35 | 5.50 | 4.95 | 5.00 | 5.00 | 1,600 |
| Jan 21, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 800 |
| Jan 17, 2025 | 5.27 | 5.39 | 5.25 | 5.39 | 5.39 | 400 |
| Jan 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Jan 15, 2025 | 5.00 | 5.07 | 5.00 | 5.00 | 5.00 | 1,600 |
| Jan 14, 2025 | 4.95 | 4.98 | 4.95 | 4.98 | 4.98 | 200 |
| Jan 13, 2025 | 5.75 | 5.75 | 4.83 | 4.84 | 4.84 | 5,200 |
| Jan 10, 2025 | 5.70 | 5.90 | 5.28 | 5.28 | 5.28 | 5,000 |
| Jan 8, 2025 | 5.72 | 5.72 | 5.60 | 5.70 | 5.70 | 900 |
| Jan 7, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jan 6, 2025 | 5.49 | 5.49 | 5.35 | 5.49 | 5.49 | 5,200 |
| Jan 3, 2025 | 4.96 | 5.63 | 4.96 | 5.63 | 5.63 | 6,200 |
| Jan 2, 2025 | 4.20 | 5.10 | 4.20 | 5.10 | 5.10 | 2,500 |
| Dec 31, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
| Dec 30, 2024 | 4.89 | 4.94 | 4.20 | 4.94 | 4.94 | 4,200 |
| Dec 27, 2024 | 4.83 | 4.90 | 4.83 | 4.90 | 4.90 | 2,100 |
| Dec 26, 2024 | 4.85 | 4.85 | 4.82 | 4.82 | 4.82 | 500 |
| Dec 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 500 |
| Dec 23, 2024 | 4.75 | 4.75 | 4.65 | 4.70 | 4.70 | 2,600 |
| Dec 20, 2024 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 2,600 |
| Dec 19, 2024 | 4.49 | 4.49 | 4.15 | 4.49 | 4.49 | 500 |
| Dec 18, 2024 | 4.38 | 4.55 | 4.38 | 4.49 | 4.49 | 4,300 |
| Dec 17, 2024 | 4.68 | 4.68 | 4.04 | 4.39 | 4.39 | 10,600 |
| Dec 16, 2024 | 4.59 | 4.85 | 4.56 | 4.68 | 4.68 | 3,200 |
| Dec 13, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 300 |
| Dec 12, 2024 | 4.59 | 4.59 | 4.55 | 4.55 | 4.55 | 2,100 |
| Dec 11, 2024 | 4.45 | 4.59 | 4.40 | 4.41 | 4.41 | 2,300 |
| Dec 10, 2024 | 4.30 | 4.75 | 4.30 | 4.75 | 4.75 | 12,500 |
| Dec 9, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Dec 6, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 11,400 |
| Dec 5, 2024 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 4,400 |
| Dec 4, 2024 | 4.70 | 4.70 | 4.61 | 4.61 | 4.61 | 4,900 |
| Dec 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 200 |
| Dec 2, 2024 | 4.50 | 4.70 | 4.22 | 4.59 | 4.59 | 13,600 |
| Nov 29, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 200 |
| Nov 27, 2024 | 4.50 | 4.70 | 4.30 | 4.35 | 4.35 | 4,500 |
| Nov 26, 2024 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 2,500 |
| Nov 25, 2024 | 4.17 | 4.36 | 4.10 | 4.36 | 4.36 | 1,500 |
| Nov 22, 2024 | 4.20 | 4.20 | 4.00 | 4.18 | 4.18 | 1,500 |
| Nov 21, 2024 | 4.30 | 4.30 | 3.99 | 4.00 | 4.00 | 7,200 |
| Nov 20, 2024 | 4.19 | 4.29 | 4.00 | 4.29 | 4.29 | 1,500 |
| Nov 19, 2024 | 4.01 | 4.18 | 3.98 | 4.18 | 4.18 | 4,300 |
| Nov 18, 2024 | 4.36 | 4.36 | 3.54 | 4.18 | 4.18 | 2,400 |
| Nov 15, 2024 | 3.41 | 4.15 | 3.41 | 4.15 | 4.15 | 8,500 |
| Nov 14, 2024 | 3.11 | 3.80 | 3.11 | 3.50 | 3.50 | 12,900 |
| Nov 13, 2024 | 3.31 | 3.58 | 3.10 | 3.11 | 3.11 | 800 |
| Nov 12, 2024 | 3.43 | 3.70 | 3.12 | 3.60 | 3.60 | 4,700 |
| Nov 11, 2024 | 3.10 | 3.44 | 3.05 | 3.05 | 3.05 | 2,000 |
| Nov 8, 2024 | 3.05 | 3.40 | 3.05 | 3.40 | 3.40 | 9,400 |
| Nov 7, 2024 | 3.10 | 3.10 | 3.05 | 3.05 | 3.05 | 400 |
| Nov 6, 2024 | 3.12 | 3.37 | 3.12 | 3.25 | 3.25 | 5,800 |
| Nov 5, 2024 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | 5,100 |
| Nov 4, 2024 | 3.12 | 3.15 | 3.12 | 3.15 | 3.15 | 2,100 |
| Nov 1, 2024 | 3.11 | 3.35 | 3.11 | 3.30 | 3.30 | 400 |
| Oct 31, 2024 | 3.11 | 3.18 | 3.10 | 3.11 | 3.11 | 11,600 |
| Oct 30, 2024 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | 300 |
| Oct 29, 2024 | 3.20 | 3.39 | 3.10 | 3.11 | 3.11 | 600 |
| Oct 28, 2024 | 3.40 | 3.40 | 3.10 | 3.20 | 3.20 | 2,700 |
| Oct 25, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 300 |
| Oct 24, 2024 | 3.45 | 3.45 | 3.11 | 3.11 | 3.11 | 3,400 |
| Oct 23, 2024 | 3.20 | 3.60 | 3.20 | 3.42 | 3.42 | 400 |
| Oct 22, 2024 | 3.12 | 3.50 | 3.12 | 3.50 | 3.50 | 400 |
| Oct 21, 2024 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | 600 |
| Oct 18, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 200 |
| Oct 17, 2024 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | 300 |
| Oct 16, 2024 | 3.18 | 3.20 | 3.16 | 3.17 | 3.17 | 700 |
| Oct 15, 2024 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - |
| Oct 14, 2024 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | 1,600 |
| Oct 11, 2024 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | 6,200 |
| Oct 10, 2024 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 500 |
| Oct 9, 2024 | 3.28 | 3.40 | 3.28 | 3.40 | 3.40 | 1,300 |
| Oct 8, 2024 | 2.90 | 3.20 | 2.10 | 3.10 | 3.10 | 19,900 |
| Oct 7, 2024 | 3.58 | 3.58 | 2.52 | 3.20 | 3.20 | 21,400 |
| Oct 4, 2024 | 3.89 | 3.90 | 3.57 | 3.70 | 3.70 | 13,700 |
| Oct 3, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3,400 |
| Oct 2, 2024 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | 5,400 |
| Oct 1, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 100 |
| Sep 30, 2024 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | 1,400 |
| Sep 27, 2024 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | 500 |
| Sep 26, 2024 | 4.00 | 4.05 | 4.00 | 4.00 | 4.00 | 800 |
| Sep 25, 2024 | 3.70 | 4.05 | 3.60 | 4.05 | 4.05 | 3,500 |
| Sep 24, 2024 | 3.69 | 3.77 | 3.67 | 3.77 | 3.77 | 4,000 |
| Sep 23, 2024 | 3.60 | 3.78 | 3.60 | 3.77 | 3.77 | 3,200 |
| Sep 20, 2024 | 3.55 | 3.80 | 3.55 | 3.61 | 3.61 | 1,300 |
| Sep 19, 2024 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 500 |
| Sep 18, 2024 | 3.69 | 3.80 | 3.66 | 3.66 | 3.66 | 2,700 |
| Sep 17, 2024 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 800 |
| Sep 16, 2024 | 3.55 | 3.59 | 3.55 | 3.57 | 3.57 | 1,500 |
| Sep 13, 2024 | 3.51 | 3.90 | 3.51 | 3.65 | 3.65 | 1,600 |
| Sep 12, 2024 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 8,200 |
| Sep 11, 2024 | 3.42 | 3.50 | 3.36 | 3.39 | 3.39 | 2,800 |
| Sep 10, 2024 | 3.30 | 3.50 | 3.11 | 3.25 | 3.25 | 3,800 |
| Sep 9, 2024 | 2.76 | 3.40 | 2.76 | 3.30 | 3.30 | 5,100 |
| Sep 6, 2024 | 2.90 | 3.35 | 2.75 | 3.00 | 3.00 | 5,400 |
| Sep 5, 2024 | 3.00 | 3.70 | 2.76 | 3.40 | 3.40 | 18,000 |
| Sep 4, 2024 | 3.55 | 3.55 | 2.75 | 3.45 | 3.45 | 51,800 |
| Sep 3, 2024 | 3.56 | 3.60 | 3.55 | 3.60 | 3.60 | 1,100 |
| Aug 30, 2024 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 6,500 |
| Aug 29, 2024 | 3.67 | 3.75 | 3.36 | 3.75 | 3.75 | 20,600 |
| Aug 28, 2024 | 3.65 | 3.98 | 3.50 | 3.95 | 3.95 | 13,400 |
| Aug 27, 2024 | 3.65 | 3.98 | 3.65 | 3.66 | 3.66 | 5,900 |
| Aug 26, 2024 | 3.25 | 3.65 | 3.25 | 3.65 | 3.65 | 16,600 |
| Aug 23, 2024 | 3.20 | 3.40 | 2.90 | 3.40 | 3.40 | 4,700 |
| Aug 22, 2024 | 3.60 | 3.70 | 3.16 | 3.16 | 3.16 | 6,000 |
| Aug 21, 2024 | 3.22 | 3.50 | 3.16 | 3.46 | 3.46 | 8,700 |
| Aug 20, 2024 | 3.02 | 3.21 | 3.01 | 3.15 | 3.15 | 4,100 |
| Aug 19, 2024 | 3.52 | 3.52 | 2.35 | 3.00 | 3.00 | 22,300 |
| Aug 16, 2024 | 3.80 | 3.80 | 3.31 | 3.42 | 3.42 | 8,600 |
| Aug 15, 2024 | 3.61 | 3.80 | 3.56 | 3.56 | 3.56 | 18,100 |
| Aug 14, 2024 | 3.41 | 3.41 | 3.22 | 3.39 | 3.39 | 2,700 |
| Aug 13, 2024 | 3.31 | 3.65 | 3.31 | 3.52 | 3.52 | 19,200 |
| Aug 12, 2024 | 3.23 | 3.60 | 3.23 | 3.38 | 3.38 | 14,500 |
| Aug 9, 2024 | 3.18 | 3.63 | 3.18 | 3.30 | 3.30 | 2,700 |
| Aug 8, 2024 | 3.60 | 3.62 | 3.20 | 3.43 | 3.43 | 28,800 |
| Aug 7, 2024 | 3.25 | 3.85 | 3.16 | 3.20 | 3.20 | 42,400 |
| Aug 6, 2024 | 3.38 | 3.49 | 3.20 | 3.28 | 3.28 | 28,600 |
| Aug 5, 2024 | 3.39 | 3.39 | 3.14 | 3.31 | 3.31 | 30,000 |
| Aug 2, 2024 | 3.00 | 3.45 | 3.00 | 3.40 | 3.40 | 20,600 |
| Aug 1, 2024 | 3.09 | 3.09 | 2.77 | 2.99 | 2.99 | 14,400 |
| Jul 31, 2024 | 2.75 | 3.20 | 2.75 | 2.80 | 2.80 | 18,000 |
| Jul 30, 2024 | 3.35 | 3.35 | 2.42 | 3.05 | 3.05 | 65,000 |
| Jul 29, 2024 | 2.70 | 3.45 | 2.43 | 3.45 | 3.45 | 190,000 |
| Jul 26, 2024 | 2.18 | 2.88 | 2.18 | 2.35 | 2.35 | 46,500 |
| Jul 25, 2024 | 2.21 | 2.40 | 2.06 | 2.17 | 2.17 | 14,800 |
| Jul 24, 2024 | 2.12 | 2.26 | 1.86 | 2.21 | 2.21 | 16,200 |
| Jul 23, 2024 | 1.83 | 2.55 | 1.83 | 2.05 | 2.05 | 146,800 |
| Jul 22, 2024 | 1.45 | 1.99 | 1.27 | 1.81 | 1.81 | 102,300 |
| Jul 19, 2024 | 1.25 | 1.40 | 1.17 | 1.36 | 1.36 | 18,600 |
| Jul 18, 2024 | 1.31 | 1.41 | 1.21 | 1.36 | 1.36 | 7,600 |
| Jul 17, 2024 | 1.33 | 1.33 | 1.16 | 1.24 | 1.24 | 12,100 |
| Jul 16, 2024 | 1.13 | 1.30 | 1.13 | 1.30 | 1.30 | 4,200 |
| Jul 15, 2024 | 1.31 | 1.36 | 1.13 | 1.13 | 1.13 | 7,800 |
| Jul 12, 2024 | 1.31 | 1.39 | 1.27 | 1.36 | 1.36 | 5,500 |
| Jul 11, 2024 | 1.31 | 1.39 | 1.27 | 1.32 | 1.32 | 2,900 |
| Jul 10, 2024 | 1.25 | 1.50 | 1.25 | 1.32 | 1.32 | 63,300 |
| Jul 9, 2024 | 1.28 | 1.53 | 1.27 | 1.27 | 1.27 | 21,400 |
Related Tickers
TOIIW The Oncology Institute, Inc.
0.0464
+32.57%
PNTG The Pennant Group, Inc.
25.25
+3.06%
EHAB Enhabit, Inc.
7.29
+0.97%
ARDT Ardent Health Partners, Inc.
11.81
+1.99%
ASTH Astrana Health, Inc.
30.39
+2.81%
DR.TO Medical Facilities Corporation
14.83
-0.20%
TOI The Oncology Institute, Inc.
2.7100
+13.39%
SEM Select Medical Holdings Corporation
15.88
+2.72%
FMS Fresenius Medical Care AG
23.99
+2.00%
NUTX Nutex Health Inc.
146.00
+0.50%