Want to see AONC full AI Analyst Report?
American Oncology Network (AONC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -4.22% | 101 | 0.11 |
| Oct 29, 2026 | 20.50 | 23.00 | 20.50 | 23.00 | 23.00 | +10.58% | 2,137 | 2.46 |
| Oct 28, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | +1.46% | 466 | 0.54 |
| Oct 27, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -6.82% | 113 | 0.13 |
| Oct 26, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | -0.05% | 321 | 0.37 |
| Oct 23, 2026 | 22.93 | 22.93 | 22.01 | 22.01 | 22.01 | +0.05% | 802 | 0.95 |
| Oct 22, 2026 | 21.00 | 25.00 | 21.00 | 22.00 | 22.00 | +4.76% | 6,434 | 8.66 |
| Oct 21, 2026 | 8.00 | 21.03 | 8.00 | 21.00 | 21.00 | +162.50% | 40,234 | 385.69 |
| Oct 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -27.27% | 100 | 0.96 |
| Oct 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 100 | 0.97 |
| Oct 12, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 100 | 0.97 |
| Oct 06, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 100 | 0.99 |
| Oct 05, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +10.00% | 100 | 1.00 |
| Sep 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 100 | 1.02 |
| Sep 28, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -9.09% | 385 | 4.19 |
| Sep 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 100 | 1.07 |
| Sep 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 100 | 1.09 |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | +10.11% | 101 | 1.12 |
| Sep 08, 2026 | 9.99 | 9.99 | 0.00 | 9.99 | 9.99 | +0.00% | 1,217 | 17.15 |
| Sep 07, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.10% | 100 | 1.33 |
| Sep 02, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -23.08% | 100 | 1.32 |
| Aug 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | +30.13% | 100 | 1.35 |
| Aug 25, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -16.75% | 103 | 1.42 |
| Aug 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | +0.00% | 0 | 0.00 |
| Aug 21, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | +7.91% | 102 | 1.41 |
| Aug 20, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +0.00% | 0 | 0.00 |
| Aug 19, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +0.00% | 0 | 0.00 |
| Aug 18, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | +0.00% | 0 | 0.00 |
| Aug 17, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -8.85% | 101 | 1.37 |