Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/04/2023 40.40p 40.50p 39.55p 40.50p 40000
24/04/2023 40.40p 41.80p 39.20p 40.50p 5288
21/04/2023 40.40p 40.50p 39.00p 40.50p 213020
20/04/2023 40.40p 40.50p 40.30p 40.30p 0
19/04/2023 40.40p 40.84p 39.55p 40.50p 446316
18/04/2023 40.40p 40.96p 40.20p 40.50p 78170
17/04/2023 42.00p 40.91p 40.56p 40.60p 8176
14/04/2023 42.00p 41.64p 40.76p 41.10p 9385
13/04/2023 42.00p 42.00p 40.20p 41.10p 50208
12/04/2023 42.00p 42.00p 40.20p 41.10p 316156
11/04/2023 38.00p 41.10p 38.00p 41.10p 100834
06/04/2023 34.00p 39.10p 38.60p 39.10p 0
05/04/2023 34.00p 38.76p 38.00p 38.60p 2221
04/04/2023 34.00p 40.00p 38.20p 39.10p 71577
03/04/2023 34.00p 38.60p 37.76p 38.60p 102092
31/03/2023 34.00p 39.00p 34.00p 37.55p 480270
30/03/2023 36.10p 36.90p 35.20p 35.45p 71923
29/03/2023 36.10p 37.23p 34.59p 34.95p 87863
28/03/2023 37.10p 37.90p 37.00p 37.00p 10
27/03/2023 37.10p 37.00p 36.80p 37.00p 0
24/03/2023 37.10p 37.10p 36.50p 36.80p 24096
23/03/2023 38.10p 38.63p 38.00p 38.05p 43083
22/03/2023 39.00p 41.00p 38.39p 39.05p 64266
21/03/2023 37.90p 38.70p 37.20p 38.55p 180604
20/03/2023 39.70p 39.70p 34.00p 36.20p 427171
17/03/2023 43.10p 43.10p 40.00p 40.65p 1088079
16/03/2023 44.90p 44.40p 43.70p 43.70p 1099
15/03/2023 44.90p 44.90p 44.00p 44.00p 7999
14/03/2023 43.50p 45.90p 43.50p 45.20p 1419
13/03/2023 45.10p 47.17p 44.45p 44.45p 89136
10/03/2023 46.10p 46.55p 45.39p 46.55p 54473
09/03/2023 48.00p 48.05p 46.10p 48.05p 36777
08/03/2023 46.00p 48.00p 44.10p 47.05p 113064
07/03/2023 46.00p 48.90p 42.50p 45.05p 280466
06/03/2023 49.00p 51.00p 47.00p 47.00p 247055
03/03/2023 44.10p 48.50p 42.10p 48.50p 168027
02/03/2023 40.90p 44.10p 38.65p 43.15p 297237
01/03/2023 36.00p 41.00p 35.00p 39.65p 377660
28/02/2023 38.50p 39.90p 34.00p 35.20p 317983
27/02/2023 44.00p 44.00p 36.69p 38.20p 567934
24/02/2023 54.20p 55.00p 54.00p 54.20p 29439
23/02/2023 55.20p 56.00p 54.56p 56.00p 5181
22/02/2023 55.20p 56.28p 55.40p 55.40p 86
21/02/2023 55.20p 55.62p 55.20p 55.50p 19000
20/02/2023 57.00p 57.00p 54.50p 55.90p 145832
17/02/2023 56.40p 57.72p 55.00p 55.50p 94977
16/02/2023 55.00p 53.55p 53.50p 53.50p 933
15/02/2023 55.00p 54.54p 53.00p 53.50p 5700
14/02/2023 55.00p 55.00p 52.61p 53.50p 27500
13/02/2023 57.00p 58.40p 56.18p 57.00p 18921
10/02/2023 58.20p 58.55p 58.00p 58.50p 31436
09/02/2023 58.60p 59.60p 59.60p 59.60p 0
08/02/2023 58.60p 60.50p 59.60p 59.60p 14856
07/02/2023 58.60p 59.60p 58.20p 59.60p 1
06/02/2023 58.60p 61.00p 57.55p 59.60p 10451
03/02/2023 58.60p 59.37p 57.55p 58.10p 49500
02/02/2023 60.80p 61.00p 60.50p 60.50p 89468
01/02/2023 61.00p 62.00p 59.15p 60.00p 75869
31/01/2023 62.80p 64.36p 62.00p 62.10p 54764
30/01/2023 67.20p 66.38p 62.79p 64.90p 607
27/01/2023 67.20p 68.00p 62.77p 64.00p 143029
26/01/2023 69.00p 68.60p 67.61p 68.60p 3500
25/01/2023 69.00p 69.72p 68.60p 68.60p 4358
24/01/2023 69.00p 69.00p 68.60p 68.60p 16872
23/01/2023 68.00p 68.00p 68.00p 68.00p 0
20/01/2023 68.00p 68.00p 67.30p 68.00p 1500
19/01/2023 68.00p 67.50p 67.00p 67.50p 4479
18/01/2023 68.00p 68.10p 67.47p 68.10p 3099
17/01/2023 68.00p 68.36p 67.15p 67.70p 22500
16/01/2023 63.00p 73.71p 68.00p 68.50p 60528
13/01/2023 63.00p 72.00p 61.22p 71.00p 165238
12/01/2023 57.00p 62.70p 60.00p 61.50p 5064
11/01/2023 57.00p 63.00p 55.33p 61.50p 142940
10/01/2023 57.00p 57.70p 55.30p 56.50p 49764
09/01/2023 55.00p 56.56p 53.40p 55.70p 68070
06/01/2023 55.00p 53.62p 51.38p 52.10p 18411
05/01/2023 55.00p 55.00p 51.00p 51.00p 43831
04/01/2023 55.00p 55.58p 53.22p 54.00p 10430
03/01/2023 55.00p 55.90p 53.80p 53.80p 72001
30/12/2022 57.00p 58.00p 57.00p 58.00p 25000
29/12/2022 57.00p 59.00p 57.00p 58.00p 1990
28/12/2022 57.00p 58.88p 56.00p 57.50p 55136
23/12/2022 56.60p 59.00p 56.93p 58.00p 36935
22/12/2022 56.60p 57.90p 56.36p 57.80p 68068
21/12/2022 55.60p 57.24p 55.20p 56.60p 47028
20/12/2022 50.00p 56.83p 50.00p 55.60p 104474
19/12/2022 49.00p 49.00p 48.55p 48.55p 4000
16/12/2022 48.00p 48.30p 46.10p 48.05p 83420
15/12/2022 48.00p 48.80p 45.70p 48.00p 117722
14/12/2022 46.90p 47.00p 45.00p 46.05p 564245
13/12/2022 46.90p 47.00p 45.29p 47.00p 53135
12/12/2022 44.00p 46.29p 43.92p 45.00p 1614388
09/12/2022 44.00p 44.00p 42.50p 43.05p 150211
08/12/2022 44.00p 44.00p 43.53p 44.00p 210014
07/12/2022 42.00p 43.80p 41.00p 43.80p 181182
06/12/2022 44.00p 44.80p 42.00p 42.80p 125667
05/12/2022 46.00p 47.00p 44.60p 45.80p 98331
02/12/2022 46.00p 46.00p 44.50p 44.55p 14223
01/12/2022 45.00p 46.34p 44.60p 45.30p 72128
30/11/2022 45.00p 45.93p 45.11p 45.80p 53000
29/11/2022 45.00p 46.00p 43.40p 46.00p 147665
28/11/2022 45.00p 44.05p 43.40p 44.05p 1153
25/11/2022 45.00p 44.91p 44.05p 44.05p 3318
24/11/2022 45.00p 45.00p 44.05p 44.05p 51000
23/11/2022 44.00p 45.00p 42.89p 44.05p 308794
22/11/2022 44.00p 44.41p 41.56p 44.00p 17000
21/11/2022 44.00p 44.00p 41.56p 42.55p 11075
18/11/2022 44.00p 44.00p 42.00p 42.00p 18553
17/11/2022 46.00p 44.50p 44.11p 44.50p 216
16/11/2022 46.00p 44.50p 44.10p 44.50p 2099
15/11/2022 46.00p 46.00p 45.05p 45.05p 8000
14/11/2022 44.00p 45.05p 45.05p 45.05p 0
11/11/2022 44.00p 46.00p 43.97p 45.05p 280318
10/11/2022 46.00p 46.90p 44.30p 45.60p 12167
09/11/2022 47.90p 47.67p 46.95p 46.95p 4793
08/11/2022 47.90p 47.67p 46.95p 46.95p 2153
07/11/2022 47.90p 46.95p 46.21p 46.95p 220
04/11/2022 47.90p 47.90p 46.95p 46.95p 1000
03/11/2022 49.00p 51.25p 46.21p 46.95p 75857
02/11/2022 52.00p 55.00p 49.11p 49.50p 38132
01/11/2022 55.60p 56.04p 52.00p 54.00p 48221
31/10/2022 58.00p 58.00p 56.80p 56.80p 15000
28/10/2022 55.40p 57.14p 55.85p 56.80p 5065
27/10/2022 55.40p 56.80p 55.40p 56.80p 197
26/10/2022 56.20p 57.74p 56.00p 56.80p 1716
25/10/2022 56.20p 56.56p 55.53p 56.00p 39951
24/10/2022 58.00p 58.10p 56.42p 58.10p 2715
21/10/2022 58.00p 58.00p 58.00p 58.00p 0
20/10/2022 58.00p 58.00p 58.00p 58.00p 0
19/10/2022 58.00p 59.40p 58.00p 58.00p 52
18/10/2022 58.00p 58.00p 56.60p 58.00p 4000
17/10/2022 58.00p 59.80p 56.56p 58.00p 3825
14/10/2022 58.00p 58.00p 57.01p 58.00p 12074
13/10/2022 58.00p 60.40p 58.00p 59.20p 6705
12/10/2022 59.00p 61.00p 58.80p 61.00p 16475
11/10/2022 59.00p 61.58p 59.20p 61.00p 263
10/10/2022 59.00p 61.58p 59.00p 61.00p 19161
07/10/2022 61.00p 62.80p 59.44p 61.00p 52317
06/10/2022 61.00p 61.00p 61.00p 61.00p 0
05/10/2022 61.00p 61.84p 61.00p 61.00p 61996
04/10/2022 61.00p 61.30p 59.98p 61.30p 1213
03/10/2022 61.00p 63.80p 59.20p 61.30p 59658
30/09/2022 61.00p 63.58p 60.00p 61.80p 47195
29/09/2022 64.60p 62.00p 62.00p 62.00p 0
28/09/2022 64.60p 65.14p 61.36p 62.00p 58663
27/09/2022 64.00p 64.40p 62.00p 63.50p 11915
26/09/2022 62.00p 64.00p 61.20p 63.40p 114871
23/09/2022 55.00p 60.60p 52.20p 60.60p 270314
22/09/2022 62.80p 62.80p 52.00p 53.40p 314422
21/09/2022 75.00p 75.00p 55.10p 61.40p 602810
20/09/2022 82.00p 86.80p 78.90p 78.90p 24703
16/09/2022 82.20p 84.00p 82.20p 84.00p 9442
15/09/2022 85.00p 85.00p 84.50p 84.50p 10000
14/09/2022 88.80p 87.79p 85.23p 86.90p 4778
13/09/2022 88.80p 88.80p 86.90p 86.90p 6000
12/09/2022 88.80p 84.89p 83.39p 84.10p 117
09/09/2022 88.80p 86.98p 86.00p 86.00p 2867
08/09/2022 88.80p 89.00p 83.76p 86.00p 14793
07/09/2022 83.20p 86.00p 86.00p 86.00p 0
06/09/2022 83.20p 88.80p 83.20p 86.00p 4718
05/09/2022 85.00p 89.80p 83.20p 86.00p 21512
02/09/2022 87.20p 87.99p 87.00p 87.00p 17925
01/09/2022 90.80p 90.80p 87.60p 89.00p 3461
31/08/2022 93.20p 94.30p 88.90p 88.90p 39945
30/08/2022 98.00p 98.39p 95.42p 96.60p 17617
26/08/2022 102.50p 101.44p 98.39p 100.25p 7499
25/08/2022 102.50p 100.25p 99.75p 100.25p 0
24/08/2022 102.50p 102.50p 98.43p 99.75p 13868
23/08/2022 98.20p 99.25p 98.55p 99.25p 4275
22/08/2022 98.20p 100.75p 98.53p 100.75p 3938
19/08/2022 98.20p 102.89p 98.10p 98.10p 4780
18/08/2022 98.00p 101.50p 98.00p 99.75p 6983
17/08/2022 104.00p 104.36p 98.45p 100.25p 42861
16/08/2022 95.00p 106.09p 94.52p 105.25p 122093
15/08/2022 93.00p 94.62p 88.61p 93.10p 20546
12/08/2022 87.80p 92.83p 86.74p 91.60p 43372
11/08/2022 85.00p 86.79p 84.50p 85.50p 3888439
10/08/2022 85.00p 84.50p 83.90p 84.50p 0
09/08/2022 85.00p 83.90p 83.11p 83.90p 3937
08/08/2022 85.00p 85.23p 84.50p 84.50p 2000
05/08/2022 85.00p 84.50p 84.50p 84.50p 0
04/08/2022 85.00p 85.41p 82.42p 84.50p 19983
03/08/2022 85.00p 84.54p 84.00p 84.00p 1762
02/08/2022 85.00p 83.20p 83.00p 83.00p 138745
01/08/2022 85.00p 85.36p 83.20p 84.50p 21157
29/07/2022 85.00p 85.36p 84.00p 85.00p 23648
28/07/2022 85.20p 86.79p 85.00p 85.50p 33692
27/07/2022 89.80p 90.00p 88.00p 88.00p 41760
26/07/2022 89.80p 89.80p 87.50p 87.50p 7570
25/07/2022 87.60p 87.50p 87.50p 87.50p 0
22/07/2022 87.60p 87.50p 87.50p 87.50p 0
21/07/2022 87.60p 90.00p 87.50p 87.50p 10001
20/07/2022 87.20p 88.85p 85.39p 87.50p 49307
19/07/2022 78.00p 91.10p 77.49p 90.00p 408484
18/07/2022 75.60p 79.50p 75.49p 79.50p 17494
15/07/2022 75.60p 77.51p 74.60p 76.50p 4424
14/07/2022 75.60p 77.56p 75.60p 76.80p 5963
13/07/2022 77.80p 77.80p 76.20p 77.30p 6080
12/07/2022 76.00p 77.00p 76.00p 77.00p 2500
11/07/2022 77.20p 79.80p 77.00p 78.50p 6117

*Close Price adjusted for both dividends and splits