5 DAY PERFORMANCE
-80.76%
1 MONTH PERFORMANCE
-78.36%
3 MONTH PERFORMANCE
-80.55%
6 MONTH PERFORMANCE
-81.33%
YEAR-TO-DATE PERFORMANCE
-57.71%
1 YEAR PERFORMANCE
-50.80%
American Oncology Network, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.50 | $11.12 (5.9%) | $11.12 | $10.50 | 1.23 K | $150.02 M |
| 12/05/2025 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 1.23 K | $150.02 M |
| 12/04/2025 | $11.12 | $11.12 (0%) | $11.12 | $11.12 | 1.23 K | $150.02 M |
| 12/03/2025 | $10.88 | $11.12 (2.21%) | $11.12 | $10.50 | 2.00 K | $150.02 M |
| 12/02/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 0 | $148.40 M |
| 12/01/2025 | $12.00 | $11.00 (-8.33%) | $12.00 | $7.81 | 2.80 K | $148.40 M |
| 11/28/2025 | $13.00 | $13.00 (0%) | $13.00 | $13.00 | 0 | $175.38 M |
| 11/26/2025 | $12.00 | $13.00 (8.33%) | $13.95 | $12.00 | 6.51 K | $175.38 M |
| 11/25/2025 | $10.00 | $10.50 (5%) | $10.50 | $10.00 | 815 | $141.66 M |
| 11/24/2025 | $10.75 | $11.00 (2.33%) | $11.00 | $10.75 | 1.40 K | $148.40 M |
| 11/21/2025 | $11.00 | $10.50 (-4.55%) | $11.00 | $9.50 | 700 | $141.66 M |
| 11/20/2025 | $12.50 | $12.50 (0%) | $12.50 | $12.50 | 1.11 K | $168.64 M |
| 11/19/2025 | $12.38 | $12.50 (0.97%) | $12.50 | $11.01 | 2.70 K | $168.64 M |
| 11/18/2025 | $10.56 | $12.50 (18.37%) | $12.50 | $10.50 | 5.10 K | $168.64 M |
| 11/17/2025 | $10.50 | $11.20 (6.67%) | $11.20 | $10.50 | 241 | $151.10 M |
| 11/14/2025 | $11.20 | $11.20 (0%) | $11.20 | $11.20 | 700 | $151.10 M |
| 11/13/2025 | $11.20 | $10.99 (-1.87%) | $11.20 | $10.95 | 1.14 K | $148.27 M |
| 11/12/2025 | $11.25 | $11.28 (0.27%) | $11.28 | $11.20 | 3.50 K | $152.18 M |
| 11/11/2025 | $9.51 | $11.26 (18.4%) | $11.28 | $9.51 | 11.32 K | $151.91 M |
| 11/10/2025 | $9.90 | $9.87 (-0.3%) | $10.00 | $9.72 | 4.42 K | $133.29 M |
| 11/07/2025 | $9.90 | $9.89 (-0.1%) | $9.90 | $9.89 | 301 | $133.43 M |
| 11/06/2025 | $9.89 | $9.89 (0%) | $9.90 | $9.89 | 2.43 K | $133.43 M |
| 11/05/2025 | $9.47 | $9.85 (4.01%) | $9.85 | $9.47 | 1.61 K | $132.89 M |
| 11/04/2025 | $9.30 | $9.30 (0%) | $9.30 | $9.30 | 237 | $125.47 M |
| 11/03/2025 | $9.25 | $9.25 (0%) | $9.25 | $9.25 | 526 | $124.79 M |
| 10/31/2025 | $9.15 | $9.15 (0%) | $9.15 | $9.15 | 400 | $123.44 M |
| 10/30/2025 | $9.00 | $9.24 (2.67%) | $9.24 | $9.00 | 1.10 K | $124.66 M |
| 10/29/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 317 | $121.42 M |
| 10/28/2025 | $9.14 | $9.15 (0.11%) | $9.15 | $9.14 | 219 | $123.44 M |
| 10/27/2025 | $8.83 | $8.83 (0%) | $8.83 | $8.83 | 331 | $119.13 M |
| 10/24/2025 | $8.76 | $8.83 (0.8%) | $8.83 | $8.76 | 500 | $119.13 M |
| 10/23/2025 | $9.00 | $9.00 (0%) | $9.00 | $9.00 | 600 | $121.42 M |
| 10/22/2025 | $8.75 | $8.98 (2.63%) | $9.00 | $8.75 | 1.44 K | $121.15 M |
| 10/21/2025 | $8.97 | $8.90 (-0.78%) | $9.00 | $8.51 | 2.90 K | $120.07 M |
| 10/20/2025 | $9.00 | $9.00 (0%) | $9.00 | $8.71 | 4.40 K | $121.42 M |
| 10/17/2025 | $8.63 | $8.52 (-1.27%) | $9.00 | $8.51 | 5.11 K | $114.94 M |
| 10/16/2025 | $8.50 | $8.51 (0.12%) | $8.65 | $8.50 | 4.00 K | $114.81 M |
| 10/15/2025 | $8.80 | $8.95 (1.7%) | $8.95 | $8.80 | 3.40 K | $120.74 M |
| 10/14/2025 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 614 | $117.37 M |
| 10/13/2025 | $8.70 | $8.70 (0%) | $8.70 | $8.60 | 5.21 K | $117.37 M |
| 10/10/2025 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 309 | $117.37 M |
| 10/09/2025 | $8.83 | $8.83 (0%) | $8.83 | $8.83 | 0 | $119.13 M |
| 10/08/2025 | $8.52 | $8.83 (3.64%) | $8.83 | $8.49 | 3.10 K | $119.13 M |
| 10/07/2025 | $8.56 | $8.53 (-0.35%) | $8.56 | $8.53 | 500 | $115.08 M |
| 10/06/2025 | $8.77 | $8.50 (-3.08%) | $8.77 | $8.50 | 2.11 K | $114.67 M |
| 10/03/2025 | $8.76 | $8.76 (0%) | $8.76 | $8.76 | 118 | $118.18 M |
| 10/02/2025 | $8.81 | $8.94 (1.48%) | $8.94 | $8.81 | 1.01 K | $120.61 M |
| 10/01/2025 | $8.48 | $8.95 (5.54%) | $8.95 | $8.37 | 4.20 K | $120.74 M |
| 09/30/2025 | $8.88 | $8.50 (-4.28%) | $8.88 | $8.50 | 2.20 K | $114.67 M |
| 09/29/2025 | $9.00 | $8.70 (-3.33%) | $9.50 | $7.31 | 15.60 K | $117.37 M |
| 09/26/2025 | $9.50 | $9.50 (0%) | $10.00 | $8.20 | 4.50 K | $128.16 M |
| 09/25/2025 | $9.65 | $9.60 (-0.52%) | $9.65 | $9.60 | 300 | $129.51 M |
| 09/24/2025 | $10.10 | $10.26 (1.58%) | $10.26 | $9.64 | 7.91 K | $138.42 M |
| 09/23/2025 | $10.70 | $10.45 (-2.34%) | $10.70 | $10.45 | 9.90 K | $140.98 M |
| 09/22/2025 | $10.64 | $10.64 (0%) | $10.64 | $10.64 | 113 | $143.54 M |
| 09/19/2025 | $10.60 | $10.80 (1.89%) | $10.80 | $10.60 | 2.51 K | $145.70 M |
| 09/18/2025 | $10.59 | $10.59 (0%) | $10.59 | $10.59 | 101 | $142.87 M |
| 09/17/2025 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 0 | $145.03 M |
| 09/16/2025 | $10.75 | $10.75 (0%) | $10.75 | $10.75 | 200 | $145.03 M |
| 09/15/2025 | $10.60 | $11.00 (3.77%) | $11.00 | $10.60 | 1.64 K | $148.40 M |
| 09/12/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 400 | $148.40 M |
| 09/11/2025 | $10.99 | $10.99 (0%) | $10.99 | $10.99 | 200 | $148.27 M |
| 09/10/2025 | $10.60 | $10.78 (1.7%) | $10.78 | $10.60 | 529 | $145.43 M |
| 09/09/2025 | $11.00 | $11.00 (0%) | $11.00 | $11.00 | 203 | $148.40 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.
