Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/06/2024 11.20p 11.90p 10.85p 10.85p 24176
21/06/2024 11.20p 11.90p 10.82p 10.90p 243936
20/06/2024 13.50p 14.66p 11.00p 11.65p 489725
19/06/2024 14.10p 15.00p 13.50p 14.10p 95445
18/06/2024 14.00p 15.95p 14.10p 15.25p 4013
17/06/2024 14.00p 15.50p 15.12p 15.50p 39
14/06/2024 14.00p 15.16p 14.18p 14.35p 33350
13/06/2024 14.00p 14.89p 13.70p 14.35p 123321
12/06/2024 16.90p 15.98p 14.63p 15.45p 7435
11/06/2024 16.90p 16.90p 15.30p 15.70p 1395
10/06/2024 14.10p 16.26p 15.10p 16.00p 26861
07/06/2024 14.10p 17.00p 14.00p 16.00p 136482
06/06/2024 16.00p 18.64p 14.00p 14.70p 162833
05/06/2024 19.00p 17.65p 16.98p 17.65p 2000
04/06/2024 19.00p 21.20p 17.76p 17.85p 183460
03/06/2024 22.60p 20.60p 19.80p 19.80p 25003
31/05/2024 22.60p 22.60p 19.24p 19.70p 147940
30/05/2024 24.60p 24.50p 23.90p 24.50p 0
29/05/2024 24.60p 24.60p 23.60p 23.90p 55458
28/05/2024 25.00p 25.20p 24.42p 25.10p 79813
24/05/2024 25.00p 25.30p 25.03p 25.30p 16550
23/05/2024 25.00p 25.98p 25.60p 25.60p 69
22/05/2024 25.00p 25.50p 25.00p 25.50p 16476
21/05/2024 25.00p 26.00p 23.61p 25.60p 67869
20/05/2024 24.00p 24.90p 24.50p 24.90p 0
17/05/2024 24.00p 26.00p 24.50p 24.50p 49161
16/05/2024 24.00p 24.50p 24.50p 24.50p 0
15/05/2024 24.00p 25.30p 24.50p 24.50p 1780
14/05/2024 24.00p 25.45p 24.15p 24.30p 15929
13/05/2024 24.00p 25.15p 24.00p 24.80p 76944
10/05/2024 24.00p 24.00p 23.65p 24.00p 4254
09/05/2024 24.00p 25.15p 23.55p 24.00p 13648
08/05/2024 24.00p 24.37p 23.32p 23.50p 19346
07/05/2024 24.00p 24.27p 22.65p 23.50p 106089
03/05/2024 25.40p 25.40p 22.81p 23.00p 37641
02/05/2024 24.00p 25.12p 24.10p 24.10p 7946
01/05/2024 24.00p 25.20p 22.00p 23.60p 14871
30/04/2024 24.00p 23.10p 22.67p 23.10p 1300
29/04/2024 24.00p 24.40p 22.55p 23.00p 126972
26/04/2024 24.00p 24.37p 23.00p 23.00p 86635
25/04/2024 24.20p 24.38p 22.20p 23.50p 4000
24/04/2024 24.20p 25.60p 24.20p 24.50p 144021
23/04/2024 26.20p 26.25p 24.80p 24.80p 139911
22/04/2024 26.40p 28.00p 26.20p 26.20p 50602
19/04/2024 29.00p 29.00p 27.48p 27.60p 37630
18/04/2024 27.00p 31.00p 26.42p 29.10p 215861
17/04/2024 23.80p 26.66p 26.40p 26.40p 468
16/04/2024 23.80p 26.46p 24.14p 25.20p 36374
15/04/2024 23.80p 25.54p 23.25p 25.20p 140326
12/04/2024 19.60p 23.53p 19.60p 23.10p 137367
11/04/2024 21.60p 21.78p 21.00p 21.00p 1539
10/04/2024 21.60p 21.00p 20.42p 21.00p 4539
09/04/2024 21.60p 21.44p 19.10p 21.00p 125057
08/04/2024 21.60p 20.80p 20.75p 20.80p 0
05/04/2024 21.60p 20.75p 19.90p 20.75p 1130
04/04/2024 21.60p 21.03p 19.89p 20.45p 36567
03/04/2024 21.60p 21.18p 19.43p 20.30p 15131
02/04/2024 21.60p 21.60p 19.42p 20.25p 198694
28/03/2024 21.00p 21.35p 20.74p 21.20p 12949
27/03/2024 19.90p 21.47p 19.10p 21.00p 66403
26/03/2024 19.90p 21.67p 18.50p 20.40p 556385
25/03/2024 16.50p 19.40p 17.48p 18.65p 110010
22/03/2024 16.50p 18.83p 18.12p 18.55p 79500
21/03/2024 16.50p 17.50p 17.06p 17.50p 350
20/03/2024 16.50p 17.95p 16.50p 18.35p 129540
19/03/2024 16.50p 18.00p 16.00p 17.95p 107413
18/03/2024 16.50p 19.16p 16.07p 18.00p 206362
15/03/2024 16.80p 17.50p 15.82p 16.80p 232476
14/03/2024 18.00p 18.00p 17.25p 17.25p 31526
13/03/2024 18.00p 19.36p 17.50p 18.85p 223233
12/03/2024 19.00p 19.00p 17.30p 18.50p 156919
11/03/2024 20.00p 19.50p 19.10p 19.50p 2
08/03/2024 20.00p 20.00p 19.31p 20.00p 7905
07/03/2024 19.60p 20.75p 19.33p 20.75p 67067
06/03/2024 21.60p 21.10p 20.22p 21.10p 500
05/03/2024 21.60p 20.70p 20.50p 20.50p 0
04/03/2024 21.60p 21.60p 20.70p 20.70p 42469
01/03/2024 21.60p 22.10p 21.60p 22.10p 66
29/02/2024 21.80p 23.00p 21.06p 21.50p 158230
28/02/2024 22.00p 22.00p 20.50p 20.50p 112178
27/02/2024 22.00p 23.50p 23.10p 23.10p 0
26/02/2024 22.00p 23.50p 22.00p 23.50p 174532
23/02/2024 22.00p 23.00p 22.00p 22.30p 26551
22/02/2024 22.00p 23.54p 22.34p 23.30p 1169
21/02/2024 22.00p 23.50p 22.00p 23.50p 900
20/02/2024 22.00p 23.10p 22.00p 23.10p 157
19/02/2024 23.40p 23.30p 22.34p 23.30p 1000
16/02/2024 23.40p 24.49p 23.10p 23.10p 39
15/02/2024 23.40p 22.90p 22.34p 22.90p 1985
14/02/2024 23.40p 23.10p 22.34p 23.10p 1529
13/02/2024 23.40p 22.90p 22.83p 22.90p 10368
12/02/2024 23.40p 23.66p 22.50p 22.50p 41224
09/02/2024 23.40p 24.00p 23.50p 24.00p 200000

*Close Price adjusted for both dividends and splits