American Oncology Network, Inc. (AONC)
OTCMKTS
· Delayed Price · Currency is USD
9.50
-0.10 (-1.04%)
Sep 26, 2025, 2:37 PM EDT
American Oncology Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.50 | 10.00 | 8.20 | 9.50 | 9.50 | -1.04% | 4,491 |
| Sep 25, 2025 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -6.43% | 258 |
| Sep 24, 2025 | 10.10 | 10.26 | 9.64 | 10.26 | 10.26 | -1.82% | 7,909 |
| Sep 23, 2025 | 10.70 | 10.70 | 10.45 | 10.45 | 10.45 | -1.79% | 9,856 |
| Sep 22, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% | 113 |
| Sep 19, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.98% | 2,509 |
| Sep 18, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.49% | 101 |
| Sep 17, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1 |
| Sep 16, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -2.27% | 151 |
| Sep 15, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | - | 1,642 |
| Sep 12, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.09% | 389 |
| Sep 11, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 2.00% | 171 |
| Sep 10, 2025 | 10.60 | 10.78 | 10.60 | 10.78 | 10.78 | -2.05% | 529 |
| Sep 9, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.33% | 203 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 939 |
| Sep 5, 2025 | 10.96 | 11.00 | 10.78 | 11.00 | 11.00 | 0.36% | 971 |
| Sep 4, 2025 | 11.05 | 11.44 | 10.56 | 10.96 | 10.96 | -2.58% | 4,374 |
| Sep 3, 2025 | 11.00 | 11.50 | 10.70 | 11.25 | 11.25 | 2.27% | 2,103 |
| Sep 2, 2025 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 2.80% | 705 |
| Aug 29, 2025 | 11.33 | 11.47 | 10.70 | 10.70 | 10.70 | -4.04% | 9,439 |
| Aug 28, 2025 | 11.70 | 11.70 | 10.82 | 11.15 | 11.15 | -0.27% | 7,265 |
| Aug 27, 2025 | 11.70 | 11.70 | 11.18 | 11.18 | 11.18 | -2.78% | 403 |
| Aug 26, 2025 | 11.33 | 11.50 | 11.33 | 11.50 | 11.50 | 3.51% | 401 |
| Aug 25, 2025 | 12.01 | 12.01 | 11.05 | 11.11 | 11.11 | -6.64% | 8,448 |
| 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 |