-
5 DAY PERFORMANCE
+5.84% -
1 MONTH PERFORMANCE
+1.01% -
3 MONTH PERFORMANCE
+283.65% -
6 MONTH PERFORMANCE
-27.32% -
YEAR-TO-DATE PERFORMANCE
-32.37% -
1 YEAR PERFORMANCE
-61.56%
American Oncology Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.92 | $3.99 (1.79%) | $3.99 | $3.92 | 444 | $46.22 M |
| 09/26/2024 | $4.00 | $4.00 (0%) | $4.05 | $4.00 | 817 | $46.33 M |
| 09/25/2024 | $3.70 | $4.05 (9.46%) | $4.05 | $3.60 | 3,500 | $46.91 M |
| 09/24/2024 | $3.69 | $3.77 (2.17%) | $3.77 | $3.67 | 4,000 | $43.67 M |
| 09/23/2024 | $3.60 | $3.77 (4.72%) | $3.78 | $3.60 | 3,224 | $43.67 M |
| 09/20/2024 | $3.55 | $3.61 (1.69%) | $3.80 | $3.55 | 1,336 | $41.82 M |
| 09/19/2024 | $3.66 | $3.66 (0%) | $3.66 | $3.66 | 542 | $42.39 M |
| 09/18/2024 | $3.69 | $3.66 (-0.81%) | $3.80 | $3.66 | 2,700 | $42.39 M |
| 09/17/2024 | $3.55 | $3.56 (0.28%) | $3.56 | $3.55 | 800 | $41.24 M |
| 09/16/2024 | $3.55 | $3.57 (0.56%) | $3.59 | $3.55 | 1,525 | $41.35 M |
| 09/13/2024 | $3.51 | $3.65 (3.99%) | $3.90 | $3.51 | 1,600 | $42.28 M |
| 09/12/2024 | $3.60 | $3.70 (2.78%) | $3.70 | $3.50 | 8,200 | $42.86 M |
| 09/11/2024 | $3.42 | $3.39 (-0.88%) | $3.50 | $3.36 | 2,800 | $39.27 M |
| 09/10/2024 | $3.30 | $3.25 (-1.52%) | $3.50 | $3.11 | 3,800 | $37.65 M |
| 09/09/2024 | $2.76 | $3.30 (19.57%) | $3.40 | $2.76 | 5,100 | $38.22 M |
| 09/06/2024 | $2.90 | $3.00 (3.45%) | $3.35 | $2.75 | 5,418 | $34.75 M |
| 09/05/2024 | $3.00 | $3.12 (4%) | $3.70 | $2.76 | 18,000 | $36.14 M |
| 09/04/2024 | $3.55 | $3.45 (-2.82%) | $3.55 | $2.75 | 51,800 | $39.96 M |
| 09/03/2024 | $3.56 | $3.60 (1.12%) | $3.60 | $3.55 | 1,102 | $41.70 M |
| 08/30/2024 | $3.66 | $3.64 (-0.55%) | $3.66 | $3.64 | 6,500 | $42.16 M |
| 08/29/2024 | $3.67 | $3.75 (2.18%) | $3.75 | $3.36 | 20,600 | $43.44 M |
| 08/28/2024 | $3.65 | $3.95 (8.22%) | $3.98 | $3.50 | 13,400 | $45.75 M |
| 08/27/2024 | $3.65 | $3.66 (0.27%) | $3.98 | $3.65 | 5,919 | $42.39 M |
| 08/26/2024 | $3.25 | $3.65 (12.31%) | $3.65 | $3.25 | 16,641 | $42.28 M |
| 08/23/2024 | $3.20 | $3.40 (6.25%) | $3.40 | $2.90 | 4,748 | $39.38 M |
| 08/22/2024 | $3.60 | $3.16 (-12.22%) | $3.70 | $3.16 | 6,018 | $36.60 M |
| 08/21/2024 | $3.22 | $3.46 (7.45%) | $3.50 | $3.16 | 8,745 | $40.08 M |
| 08/20/2024 | $3.02 | $3.15 (4.3%) | $3.21 | $3.01 | 4,100 | $36.49 M |
| 08/19/2024 | $3.52 | $3.00 (-14.77%) | $3.52 | $2.35 | 22,300 | $34.75 M |
| 08/16/2024 | $3.80 | $3.42 (-10%) | $3.80 | $3.31 | 8,610 | $39.61 M |
| 08/15/2024 | $3.61 | $3.56 (-1.39%) | $3.80 | $3.56 | 18,148 | $41.24 M |
| 08/14/2024 | $3.41 | $3.39 (-0.59%) | $3.41 | $3.22 | 2,700 | $39.27 M |
| 08/13/2024 | $3.31 | $3.52 (6.34%) | $3.65 | $3.31 | 19,200 | $40.77 M |
| 08/12/2024 | $3.23 | $3.38 (4.64%) | $3.60 | $3.23 | 14,500 | $25.44 M |
| 08/09/2024 | $3.18 | $3.30 (3.77%) | $3.63 | $3.18 | 2,700 | $24.84 M |
| 08/08/2024 | $3.60 | $3.48 (-3.33%) | $3.62 | $3.20 | 28,800 | $26.20 M |
| 08/07/2024 | $3.25 | $3.20 (-1.54%) | $3.85 | $3.16 | 42,414 | $24.09 M |
| 08/06/2024 | $3.38 | $3.43 (1.48%) | $3.49 | $3.20 | 28,600 | $25.82 M |
| 08/05/2024 | $3.39 | $3.31 (-2.36%) | $3.39 | $3.14 | 30,000 | $24.92 M |
| 08/02/2024 | $3.00 | $3.21 (7%) | $3.45 | $3.00 | 20,600 | $24.16 M |
| 08/01/2024 | $3.09 | $2.99 (-3.24%) | $3.09 | $2.77 | 14,405 | $22.51 M |
| 07/31/2024 | $2.75 | $2.80 (1.82%) | $3.20 | $2.75 | 18,000 | $21.08 M |
| 07/30/2024 | $3.35 | $3.05 (-8.96%) | $3.35 | $2.42 | 65,000 | $22.96 M |
| 07/29/2024 | $2.70 | $3.45 (27.78%) | $3.45 | $2.43 | 190,029 | $25.97 M |
| 07/26/2024 | $2.18 | $2.35 (7.8%) | $2.88 | $2.18 | 46,528 | $17.69 M |
| 07/25/2024 | $2.21 | $2.17 (-1.81%) | $2.40 | $2.06 | 14,800 | $16.34 M |
| 07/24/2024 | $2.12 | $2.21 (4.25%) | $2.26 | $1.86 | 16,200 | $16.64 M |
| 07/23/2024 | $1.83 | $2.05 (12.02%) | $2.55 | $1.83 | 146,800 | $15.43 M |
| 07/22/2024 | $1.45 | $1.81 (24.83%) | $1.99 | $1.27 | 102,267 | $13.63 M |
| 07/19/2024 | $1.25 | $1.36 (8.8%) | $1.40 | $1.17 | 18,588 | $10.24 M |
| 07/18/2024 | $1.31 | $1.41 (7.63%) | $1.41 | $1.21 | 7,185 | $10.24 M |
| 07/17/2024 | $1.33 | $1.24 (-6.77%) | $1.33 | $1.16 | 12,108 | $9.35 M |
| 07/16/2024 | $1.13 | $1.30 (15.04%) | $1.30 | $1.13 | 4,230 | $9.79 M |
| 07/15/2024 | $1.31 | $1.13 (-13.74%) | $1.36 | $1.13 | 7,833 | $8.51 M |
| 07/12/2024 | $1.31 | $1.36 (3.82%) | $1.39 | $1.27 | 5,505 | $10.24 M |
| 07/11/2024 | $1.31 | $1.32 (0.76%) | $1.39 | $1.27 | 2,924 | $9.94 M |
| 07/10/2024 | $1.25 | $1.32 (5.6%) | $1.50 | $1.25 | 63,321 | $9.94 M |
| 07/09/2024 | $1.28 | $1.39 (8.59%) | $1.53 | $1.27 | 17,499 | $9.56 M |
| 07/08/2024 | $1.24 | $1.53 (23.39%) | $1.55 | $1.24 | 36,054 | $11.52 M |
| 07/05/2024 | $1.30 | $1.26 (-3.08%) | $1.55 | $1.21 | 37,395 | $9.48 M |
| 07/03/2024 | $1.15 | $1.34 (16.52%) | $1.38 | $1.10 | 51,499 | $10.09 M |
| 07/02/2024 | $1.14 | $1.16 (1.75%) | $1.39 | $1.08 | 39,867 | $8.73 M |
| 07/01/2024 | $1.14 | $1.15 (0.88%) | $1.30 | $1.05 | 22,993 | $8.66 M |
| 06/28/2024 | $1.22 | $1.04 (-14.75%) | $1.22 | $1.01 | 10,090 | $7.90 M |