5 DAY PERFORMANCE
+0.78%
1 MONTH PERFORMANCE
+37.13%
3 MONTH PERFORMANCE
+30.00%
6 MONTH PERFORMANCE
+96.97%
YEAR-TO-DATE PERFORMANCE
+28.46%
1 YEAR PERFORMANCE
+73.80%
American Oncology Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $6.44 | $6.50 (0.93%) | $6.55 | $6.44 | 2,082 | $87.69 M |
| 05/01/2025 | $6.01 | $6.01 (0%) | $6.01 | $6.01 | 105 | $81.08 M |
| 04/30/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 0 | $84.99 M |
| 04/29/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 101 | $84.99 M |
| 04/28/2025 | $6.25 | $6.45 (3.2%) | $6.49 | $6.25 | 1,700 | $87.02 M |
| 04/25/2025 | $6.01 | $6.49 (7.99%) | $6.49 | $6.01 | 201 | $87.56 M |
| 04/24/2025 | $5.80 | $6.00 (3.45%) | $6.00 | $5.80 | 3,000 | $80.95 M |
| 04/23/2025 | $5.50 | $5.60 (1.82%) | $5.60 | $5.50 | 2,000 | $75.55 M |
| 04/22/2025 | $5.11 | $5.11 (0%) | $5.11 | $5.11 | 0 | $68.94 M |
| 04/21/2025 | $6.00 | $5.11 (-14.83%) | $6.74 | $5.11 | 8,100 | $68.94 M |
| 04/17/2025 | $5.75 | $6.00 (4.35%) | $6.20 | $5.75 | 5,901 | $80.95 M |
| 04/16/2025 | $5.16 | $5.60 (8.53%) | $5.60 | $5.16 | 1,235 | $75.55 M |
| 04/15/2025 | $5.30 | $5.18 (-2.26%) | $5.40 | $5.18 | 2,127 | $69.88 M |
| 04/14/2025 | $4.51 | $5.15 (14.19%) | $5.17 | $4.51 | 401 | $69.48 M |
| 04/11/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 116 | $67.45 M |
| 04/10/2025 | $4.90 | $4.95 (1.02%) | $4.95 | $4.90 | 1,520 | $66.78 M |
| 04/09/2025 | $4.61 | $4.61 (0%) | $4.61 | $4.61 | 50 | $62.19 M |
| 04/08/2025 | $5.52 | $4.61 (-16.49%) | $5.52 | $4.61 | 300 | $62.19 M |
| 04/07/2025 | $4.90 | $5.35 (9.18%) | $5.35 | $4.72 | 1,300 | $72.18 M |
| 04/04/2025 | $4.60 | $4.58 (-0.43%) | $4.64 | $4.58 | 610 | $61.79 M |
| 04/03/2025 | $4.88 | $4.74 (-2.87%) | $4.88 | $4.74 | 2,434 | $63.95 M |
| 04/02/2025 | $5.00 | $4.80 (-4%) | $5.25 | $4.78 | 6,600 | $64.76 M |
| 04/01/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 1,604 | $67.45 M |
| 03/31/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 104 | $67.45 M |
| 03/28/2025 | $5.25 | $4.97 (-5.33%) | $5.30 | $4.96 | 4,438 | $65.92 M |
| 03/27/2025 | $5.26 | $5.00 (-4.94%) | $5.26 | $5.00 | 3,541 | $68.59 M |
| 03/26/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 900 | $72.02 M |
| 03/25/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 0 | $72.02 M |
| 03/24/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 902 | $72.02 M |
| 03/21/2025 | $5.25 | $5.25 (0%) | $5.25 | $5.25 | 211 | $69.64 M |
| 03/20/2025 | $5.24 | $5.22 (-0.38%) | $5.25 | $5.22 | 1,900 | $69.24 M |
| 03/19/2025 | $5.60 | $5.24 (-6.43%) | $5.60 | $5.24 | 2,500 | $69.51 M |
| 03/18/2025 | $5.60 | $5.78 (3.21%) | $5.78 | $5.60 | 4,905 | $76.67 M |
| 03/17/2025 | $5.00 | $5.97 (19.4%) | $5.98 | $5.00 | 5,200 | $79.19 M |
| 03/14/2025 | $5.20 | $5.20 (0%) | $5.21 | $5.20 | 2,000 | $68.97 M |
| 03/13/2025 | $4.98 | $4.98 (0%) | $4.98 | $4.98 | 141 | $66.06 M |
| 03/12/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 200 | $66.32 M |
| 03/11/2025 | $4.90 | $4.95 (1.02%) | $4.95 | $4.90 | 300 | $65.66 M |
| 03/10/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1,200 | $63.67 M |
| 03/07/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 600 | $63.67 M |
| 03/06/2025 | $5.00 | $4.80 (-4%) | $5.00 | $4.80 | 2,331 | $63.67 M |
| 03/05/2025 | $5.29 | $5.29 (0%) | $5.29 | $5.29 | 1,269 | $70.17 M |
| 03/04/2025 | $5.29 | $5.29 (0%) | $5.29 | $5.11 | 2,900 | $70.17 M |
| 03/03/2025 | $5.10 | $5.30 (3.92%) | $5.30 | $5.10 | 600 | $70.30 M |
| 02/28/2025 | $5.11 | $5.26 (2.94%) | $5.26 | $5.11 | 802 | $69.77 M |
| 02/27/2025 | $5.17 | $5.66 (9.48%) | $5.66 | $5.17 | 2,300 | $75.08 M |
| 02/26/2025 | $5.16 | $5.40 (4.65%) | $5.40 | $5.16 | 2,900 | $71.63 M |
| 02/25/2025 | $5.17 | $5.00 (-3.29%) | $5.17 | $5.00 | 215 | $66.32 M |
| 02/24/2025 | $4.82 | $4.82 (0%) | $4.82 | $4.82 | 500 | $63.93 M |
| 02/21/2025 | $4.81 | $4.81 (0%) | $4.81 | $4.81 | 200 | $63.80 M |
| 02/20/2025 | $5.20 | $4.81 (-7.5%) | $5.20 | $4.81 | 300 | $63.80 M |
| 02/19/2025 | $4.81 | $5.20 (8.11%) | $5.20 | $4.81 | 600 | $68.97 M |
| 02/18/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 1,000 | $66.32 M |
| 02/14/2025 | $4.80 | $4.81 (0.21%) | $4.81 | $4.80 | 247 | $63.80 M |
| 02/13/2025 | $4.90 | $4.80 (-2.04%) | $4.90 | $4.50 | 1,925 | $63.67 M |
| 02/12/2025 | $4.85 | $4.50 (-7.22%) | $4.85 | $4.45 | 1,738 | $59.69 M |
| 02/11/2025 | $5.30 | $4.85 (-8.49%) | $5.30 | $4.34 | 2,100 | $64.33 M |
| 02/10/2025 | $5.00 | $5.30 (6%) | $5.33 | $5.00 | 411 | $70.30 M |
| 02/07/2025 | $4.95 | $5.25 (6.06%) | $5.25 | $4.95 | 704 | $69.64 M |
| 02/06/2025 | $4.95 | $4.95 (0%) | $4.95 | $4.95 | 200 | $65.66 M |
| 02/05/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 100 | $66.32 M |
| 02/04/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 0 | $66.32 M |
| 02/03/2025 | $5.00 | $5.00 (0%) | $5.00 | $5.00 | 300 | $66.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
