Oncimmune Holdings (ONC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oncimmune Holdings

Date Open High Low Close* Volume
04/04/2025 1.50p 1.14p 1.14p 1.14p 0
03/04/2025 1.50p 1.14p 1.14p 1.14p 0
02/04/2025 1.50p 1.14p 1.14p 1.14p 0
01/04/2025 1.50p 1.14p 1.14p 1.14p 0
31/03/2025 1.50p 1.14p 1.14p 1.14p 0
28/03/2025 1.50p 1.14p 1.14p 1.14p 0
27/03/2025 1.50p 1.14p 1.14p 1.14p 0
26/03/2025 1.50p 1.14p 1.14p 1.14p 0
25/03/2025 1.50p 1.14p 1.14p 1.14p 0
24/03/2025 1.50p 1.14p 1.14p 1.14p 0
21/03/2025 1.50p 1.14p 1.14p 1.14p 0
20/03/2025 1.50p 1.14p 1.14p 1.14p 0
19/03/2025 1.50p 1.14p 1.14p 1.14p 0
18/03/2025 1.50p 1.14p 1.14p 1.14p 0
17/03/2025 1.50p 1.14p 1.14p 1.14p 0
14/03/2025 1.50p 1.39p 1.01p 1.14p 406954
13/03/2025 1.50p 1.68p 1.10p 1.19p 662937
12/03/2025 1.95p 1.95p 1.45p 1.59p 252051
11/03/2025 1.72p 1.80p 1.25p 1.57p 80301
10/03/2025 1.72p 1.99p 1.27p 1.70p 416132
07/03/2025 1.20p 1.60p 1.25p 1.45p 16900
06/03/2025 1.20p 1.86p 1.20p 1.60p 508727
05/03/2025 1.70p 1.70p 1.20p 1.35p 488058
04/03/2025 1.99p 1.99p 1.20p 1.70p 231616
03/03/2025 1.59p 2.00p 1.59p 1.80p 427399
28/02/2025 2.20p 2.40p 1.40p 1.75p 1569340
27/02/2025 2.50p 2.98p 2.00p 2.49p 753028
26/02/2025 2.20p 2.74p 2.17p 2.58p 59545
25/02/2025 2.50p 2.98p 2.10p 2.22p 233469
24/02/2025 2.50p 3.00p 2.02p 2.72p 597057
21/02/2025 3.28p 3.78p 2.15p 2.48p 1239604
20/02/2025 3.78p 3.98p 2.58p 2.90p 2066068
19/02/2025 4.18p 4.50p 3.80p 3.90p 330791
18/02/2025 4.90p 4.90p 4.00p 4.00p 410809
17/02/2025 4.48p 4.50p 3.90p 3.90p 559499
14/02/2025 6.90p 6.90p 4.00p 4.00p 3725851
13/02/2025 7.80p 8.85p 6.80p 6.93p 157094
12/02/2025 7.65p 8.23p 7.65p 8.08p 1438537
11/02/2025 8.00p 9.22p 7.50p 7.63p 518290
10/02/2025 9.00p 9.45p 8.45p 8.68p 84376
07/02/2025 9.95p 9.95p 9.10p 9.10p 16426
06/02/2025 9.50p 9.95p 8.50p 9.25p 51219
05/02/2025 9.00p 10.00p 8.00p 8.65p 347179
04/02/2025 9.55p 10.20p 9.50p 10.20p 103810
03/02/2025 11.10p 11.10p 9.50p 10.50p 23319
31/01/2025 11.90p 12.81p 8.55p 10.10p 1186036
30/01/2025 11.90p 12.45p 11.80p 12.45p 352360
29/01/2025 12.00p 12.80p 11.80p 12.20p 48104
28/01/2025 12.00p 12.20p 11.80p 12.20p 110696
27/01/2025 11.90p 12.80p 11.80p 12.10p 383226
24/01/2025 12.10p 12.90p 11.80p 11.80p 98621
23/01/2025 12.10p 12.90p 12.10p 12.50p 64625
22/01/2025 12.40p 12.90p 12.40p 12.50p 23593
21/01/2025 12.40p 12.66p 12.40p 12.40p 25495
20/01/2025 12.40p 12.90p 12.40p 12.50p 54690
17/01/2025 11.70p 13.12p 11.37p 12.30p 637048
16/01/2025 13.10p 13.50p 11.65p 11.65p 1499192
15/01/2025 13.00p 13.10p 12.85p 13.00p 43960
14/01/2025 13.00p 13.90p 12.90p 12.90p 246379
13/01/2025 13.10p 13.30p 13.00p 13.00p 178424
10/01/2025 13.10p 13.90p 13.22p 13.40p 822
09/01/2025 13.10p 13.50p 13.00p 13.50p 28455
08/01/2025 13.50p 13.60p 12.97p 13.60p 18393
07/01/2025 14.00p 14.90p 12.50p 12.75p 307577
06/01/2025 14.00p 14.90p 14.00p 14.15p 95050
03/01/2025 14.90p 14.85p 14.35p 14.35p 19443
02/01/2025 14.90p 15.00p 14.06p 14.15p 61798
31/12/2024 14.90p 14.55p 14.35p 14.35p 0
30/12/2024 14.90p 15.00p 14.55p 14.55p 7
27/12/2024 15.20p 15.20p 14.10p 14.55p 46564
24/12/2024 15.30p 15.30p 14.70p 14.70p 1910
23/12/2024 14.10p 15.50p 14.10p 14.80p 88360
20/12/2024 14.70p 15.08p 14.90p 14.90p 42510
19/12/2024 14.70p 15.30p 14.80p 14.80p 25006
18/12/2024 14.70p 15.80p 14.60p 15.80p 129773
17/12/2024 15.10p 15.10p 14.60p 14.80p 180546
16/12/2024 16.00p 15.85p 15.85p 15.85p 22058
13/12/2024 16.00p 15.65p 14.66p 15.65p 12000
12/12/2024 16.00p 15.65p 15.65p 15.65p 0
11/12/2024 16.00p 15.65p 14.70p 15.65p 8772
10/12/2024 16.00p 16.40p 15.75p 15.75p 2737
09/12/2024 15.50p 16.01p 15.00p 15.50p 1063432
06/12/2024 14.50p 15.50p 14.50p 15.50p 91410
05/12/2024 14.70p 15.00p 14.60p 14.60p 7000
04/12/2024 14.70p 15.35p 14.61p 15.35p 2400
03/12/2024 14.70p 15.10p 14.60p 15.10p 34100
02/12/2024 15.00p 15.50p 14.60p 15.20p 91881
29/11/2024 14.90p 14.98p 14.75p 14.75p 14000
28/11/2024 15.60p 15.60p 14.60p 14.80p 69327
27/11/2024 15.90p 15.35p 15.05p 15.35p 52583
26/11/2024 15.90p 15.84p 15.12p 15.35p 37411
25/11/2024 15.90p 15.35p 14.60p 15.35p 126
22/11/2024 15.90p 15.90p 15.14p 15.35p 42909
21/11/2024 15.10p 15.23p 15.10p 15.15p 101185
20/11/2024 15.00p 15.58p 15.00p 15.10p 401823
19/11/2024 14.90p 15.40p 14.90p 15.05p 39841
18/11/2024 15.00p 15.58p 14.85p 14.85p 210601
15/11/2024 15.40p 15.60p 15.31p 15.50p 7234
14/11/2024 15.40p 15.67p 15.21p 15.45p 66460
13/11/2024 15.40p 15.45p 15.30p 15.45p 136672
12/11/2024 15.90p 16.00p 15.20p 15.45p 493502
11/11/2024 15.90p 15.90p 15.00p 15.40p 286003
08/11/2024 14.50p 15.78p 14.50p 15.50p 630839
07/11/2024 16.00p 16.00p 15.25p 15.40p 19536
06/11/2024 15.00p 15.55p 14.50p 15.55p 137860
05/11/2024 14.60p 15.35p 14.60p 15.35p 77654
04/11/2024 15.00p 15.75p 15.00p 15.25p 16234
01/11/2024 14.60p 15.80p 14.60p 15.20p 60906
31/10/2024 16.40p 16.40p 15.19p 15.50p 189126
30/10/2024 15.50p 16.40p 15.30p 15.50p 143660
29/10/2024 15.90p 16.00p 15.10p 15.50p 70599
28/10/2024 15.00p 15.25p 14.90p 15.25p 206613
25/10/2024 14.60p 15.00p 14.60p 14.70p 102259
24/10/2024 14.60p 15.90p 14.75p 15.00p 3522
23/10/2024 14.60p 15.00p 14.60p 14.75p 27853
22/10/2024 16.00p 15.60p 14.70p 15.15p 216081
21/10/2024 16.00p 16.50p 14.58p 15.20p 236522
18/10/2024 14.70p 16.00p 14.00p 15.35p 1113812
17/10/2024 14.00p 14.50p 13.05p 13.90p 53175
16/10/2024 14.00p 14.01p 12.50p 12.75p 60326
15/10/2024 15.10p 16.90p 14.02p 14.15p 148992
14/10/2024 15.90p 15.90p 15.90p 15.90p 0
11/10/2024 15.10p 16.60p 15.10p 15.90p 6091
10/10/2024 15.10p 16.90p 15.73p 15.85p 13371
09/10/2024 15.10p 15.98p 15.10p 15.85p 1186
08/10/2024 15.60p 15.70p 15.14p 15.70p 7170
07/10/2024 16.90p 16.90p 15.85p 15.85p 10057
04/10/2024 16.50p 16.90p 15.85p 15.85p 10118
03/10/2024 16.50p 15.75p 15.00p 15.75p 4499
02/10/2024 16.50p 16.50p 15.10p 15.50p 68520
01/10/2024 16.50p 17.20p 16.50p 17.20p 5785
30/09/2024 16.50p 17.20p 16.92p 17.20p 300
27/09/2024 16.50p 17.80p 16.50p 17.50p 3218
26/09/2024 17.00p 17.60p 16.00p 17.50p 158362
25/09/2024 18.10p 18.90p 17.14p 17.70p 1229
24/09/2024 18.10p 18.10p 17.34p 17.45p 9930
23/09/2024 18.10p 17.80p 17.45p 17.45p 50289
20/09/2024 18.10p 18.00p 17.36p 17.40p 39083
19/09/2024 18.10p 18.41p 17.70p 17.70p 50000
18/09/2024 18.10p 19.22p 17.00p 17.85p 71036
17/09/2024 19.00p 19.50p 18.00p 18.85p 29076
16/09/2024 20.20p 21.00p 18.10p 19.30p 223476
13/09/2024 20.20p 22.16p 20.20p 21.10p 4067
12/09/2024 23.00p 24.20p 20.20p 21.10p 71630
11/09/2024 23.20p 24.65p 23.20p 24.00p 11437
10/09/2024 24.80p 26.00p 21.80p 23.90p 410104
09/09/2024 18.60p 24.80p 18.60p 23.60p 540543
06/09/2024 20.40p 20.40p 18.54p 19.40p 15571
05/09/2024 20.40p 20.40p 18.40p 18.95p 28074
04/09/2024 20.00p 20.40p 18.44p 19.10p 5880
03/09/2024 18.00p 20.42p 18.00p 19.10p 142878
02/09/2024 19.90p 20.53p 18.00p 18.80p 295485
30/08/2024 16.70p 19.00p 16.70p 17.55p 29547
29/08/2024 19.00p 19.00p 18.00p 18.50p 19936
28/08/2024 18.90p 18.90p 17.00p 18.50p 73789
27/08/2024 18.70p 18.70p 17.10p 17.50p 53979
23/08/2024 16.60p 18.10p 16.30p 17.50p 110819
22/08/2024 18.00p 18.00p 16.60p 17.25p 75958
21/08/2024 18.00p 18.00p 16.89p 17.25p 81864
20/08/2024 16.00p 18.00p 15.66p 17.25p 405366
19/08/2024 14.70p 16.00p 15.16p 15.30p 24062
16/08/2024 14.70p 15.78p 13.28p 14.75p 260627
15/08/2024 13.60p 14.60p 12.64p 13.55p 162178
14/08/2024 13.00p 13.00p 12.00p 12.40p 88453
13/08/2024 13.00p 13.79p 12.20p 12.50p 120729
12/08/2024 11.10p 13.50p 11.00p 12.50p 505505
09/08/2024 12.00p 14.78p 10.50p 10.70p 643034
08/08/2024 10.25p 10.75p 9.65p 10.75p 0
07/08/2024 10.25p 10.25p 9.65p 9.65p 0
06/08/2024 0.00p 10.25p 9.50p 10.25p 3669
05/08/2024 9.55p 10.55p 9.50p 10.55p 275
02/08/2024 9.55p 10.85p 9.75p 10.85p 0
01/08/2024 9.55p 9.95p 9.55p 9.75p 3313
31/07/2024 9.55p 10.36p 9.55p 10.35p 5052
30/07/2024 10.10p 10.10p 9.65p 9.65p 23565
29/07/2024 10.90p 10.90p 10.00p 10.45p 694
26/07/2024 10.90p 10.50p 10.22p 10.45p 2839
25/07/2024 10.90p 10.90p 10.13p 10.50p 67088
24/07/2024 11.50p 10.50p 10.50p 10.50p 0
23/07/2024 11.50p 10.50p 10.50p 10.50p 0
22/07/2024 11.50p 10.78p 10.10p 10.50p 563797
19/07/2024 11.50p 11.00p 11.00p 11.00p 0
18/07/2024 11.50p 11.00p 10.75p 11.00p 0
17/07/2024 11.50p 10.96p 10.75p 10.75p 803
16/07/2024 11.50p 11.90p 10.41p 10.45p 19657
15/07/2024 10.90p 11.20p 9.91p 10.50p 40359
12/07/2024 10.90p 10.90p 10.25p 10.25p 7520
11/07/2024 9.65p 11.04p 9.97p 10.83p 64275
10/07/2024 9.65p 9.94p 9.65p 9.70p 66809
09/07/2024 9.35p 9.79p 9.35p 9.75p 502182
08/07/2024 10.90p 9.99p 9.58p 9.58p 59130
05/07/2024 10.90p 10.90p 9.75p 9.85p 280092
04/07/2024 10.50p 10.90p 9.85p 10.50p 151282
03/07/2024 10.80p 11.15p 10.57p 11.15p 25000
02/07/2024 10.80p 11.15p 10.64p 11.15p 1100
01/07/2024 10.80p 11.33p 10.64p 11.15p 2883
28/06/2024 10.80p 11.20p 10.64p 11.20p 16642
27/06/2024 10.80p 11.15p 10.57p 11.15p 35500
26/06/2024 10.80p 11.36p 10.71p 11.25p 2605
25/06/2024 10.80p 11.25p 10.08p 11.25p 527827

*Close Price adjusted for both dividends and splits