Oncimmune Holdings (ONC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/12/2020 162.50p 162.50p 160.00p 162.50p 11279
01/12/2020 164.50p 166.90p 156.55p 162.50p 50549
30/11/2020 162.50p 167.00p 161.75p 164.50p 17676
27/11/2020 162.50p 163.00p 160.00p 162.50p 43960
26/11/2020 167.50p 167.50p 162.50p 162.50p 10373
25/11/2020 167.50p 169.21p 165.05p 167.50p 46643
24/11/2020 169.50p 169.50p 165.00p 167.50p 20932
23/11/2020 167.50p 174.50p 165.58p 169.50p 26420
20/11/2020 167.50p 169.90p 167.10p 167.50p 4421
19/11/2020 167.50p 170.00p 167.50p 167.50p 8370
18/11/2020 167.50p 170.00p 166.51p 167.50p 8105
17/11/2020 172.50p 175.00p 165.05p 167.50p 53726
16/11/2020 177.50p 177.50p 170.50p 172.50p 69154
13/11/2020 177.50p 180.00p 175.00p 177.50p 4150
12/11/2020 167.50p 180.00p 167.50p 177.50p 43552
10/11/2020 162.50p 165.50p 161.10p 165.50p 24789
09/11/2020 172.50p 174.50p 160.00p 162.50p 17530
06/11/2020 177.50p 177.50p 170.00p 172.50p 63008
05/11/2020 177.50p 180.00p 176.25p 177.50p 19273
04/11/2020 177.50p 181.00p 175.51p 177.50p 18361
03/11/2020 167.50p 180.00p 166.00p 177.50p 86628
02/11/2020 160.50p 168.75p 158.25p 167.50p 58323
30/10/2020 177.50p 177.50p 155.00p 160.50p 110550
29/10/2020 169.50p 180.88p 165.00p 177.50p 41938
28/10/2020 182.50p 182.50p 165.00p 167.50p 15299
27/10/2020 177.50p 180.00p 175.00p 177.50p 17585
26/10/2020 177.50p 180.00p 177.25p 177.50p 23128
23/10/2020 177.50p 180.00p 177.00p 177.50p 18908
22/10/2020 174.50p 180.00p 170.05p 177.50p 18607
21/10/2020 172.50p 178.25p 172.50p 174.50p 13080
20/10/2020 170.50p 180.00p 170.00p 172.50p 22119
19/10/2020 164.50p 173.00p 162.00p 170.50p 55133
16/10/2020 175.50p 177.70p 162.05p 164.50p 51898
15/10/2020 179.50p 181.48p 173.00p 175.50p 48384
14/10/2020 187.50p 189.00p 177.55p 179.50p 37634
13/10/2020 185.00p 200.00p 178.25p 187.50p 133288
12/10/2020 160.50p 173.00p 156.00p 172.50p 52866
09/10/2020 172.50p 174.95p 160.25p 160.50p 55442
08/10/2020 154.50p 184.75p 154.50p 172.50p 117901
07/10/2020 153.50p 154.38p 152.00p 153.50p 563302
06/10/2020 154.00p 157.45p 150.00p 153.50p 241442
05/10/2020 144.50p 146.00p 142.50p 144.50p 2137
02/10/2020 144.50p 146.00p 142.50p 144.50p 4673
01/10/2020 144.50p 146.39p 144.50p 144.50p 1016
30/09/2020 144.50p 146.50p 144.50p 144.50p 887
29/09/2020 144.50p 144.50p 142.50p 144.50p 7026
28/09/2020 147.50p 150.00p 142.50p 144.50p 31444
25/09/2020 149.50p 152.00p 147.50p 147.50p 12764
24/09/2020 149.50p 152.00p 148.85p 149.50p 339673
23/09/2020 142.50p 154.25p 142.50p 149.50p 102134
22/09/2020 142.50p 144.00p 137.51p 139.50p 35939
21/09/2020 149.50p 150.70p 140.00p 142.50p 17420
18/09/2020 151.50p 151.50p 149.00p 149.50p 52671
17/09/2020 151.50p 151.65p 149.05p 151.50p 10761
16/09/2020 151.00p 151.90p 149.11p 151.50p 5797
15/09/2020 151.00p 152.70p 148.00p 151.00p 3307
14/09/2020 151.00p 152.75p 148.06p 151.00p 3856
11/09/2020 153.00p 156.00p 148.06p 151.00p 13686
10/09/2020 152.50p 154.49p 150.06p 153.00p 9880
09/09/2020 154.50p 156.49p 151.70p 153.00p 13345
08/09/2020 156.50p 156.50p 153.00p 154.50p 8000
07/09/2020 156.50p 157.84p 156.50p 156.50p 946
04/09/2020 159.50p 163.28p 154.00p 156.50p 335932
03/09/2020 157.00p 163.91p 152.60p 162.00p 57592
02/09/2020 152.50p 157.00p 151.00p 153.50p 385193
01/09/2020 146.50p 150.00p 143.70p 146.50p 101766
28/08/2020 146.50p 149.93p 144.35p 146.50p 8179
27/08/2020 150.50p 152.70p 146.50p 146.50p 165076
26/08/2020 150.50p 153.00p 147.51p 150.50p 21366
25/08/2020 143.50p 153.40p 143.50p 150.50p 350800
24/08/2020 143.50p 145.00p 141.11p 143.50p 70295
21/08/2020 143.50p 143.50p 140.00p 143.50p 12500
20/08/2020 143.00p 143.50p 141.51p 143.50p 86216
19/08/2020 142.50p 143.00p 142.50p 143.00p 10000
18/08/2020 145.00p 146.00p 140.51p 142.50p 161336
17/08/2020 145.50p 149.00p 142.00p 145.00p 363603
14/08/2020 138.50p 149.00p 137.11p 145.50p 270783
13/08/2020 137.50p 139.95p 135.00p 138.50p 15497
12/08/2020 141.50p 141.50p 131.11p 137.50p 26053
11/08/2020 147.50p 147.99p 138.07p 141.50p 31895
10/08/2020 140.00p 149.45p 140.00p 147.50p 83457
07/08/2020 139.50p 140.14p 137.60p 139.50p 273166
06/08/2020 139.50p 140.00p 138.10p 139.50p 17981
05/08/2020 141.00p 142.00p 138.00p 139.50p 19734
04/08/2020 140.50p 140.50p 138.10p 140.50p 130904
03/08/2020 139.00p 140.50p 137.00p 140.50p 138282
31/07/2020 129.50p 139.00p 127.50p 139.00p 214610
30/07/2020 130.00p 132.65p 127.20p 129.50p 7727
29/07/2020 132.50p 132.90p 130.00p 132.50p 13584
28/07/2020 132.50p 133.00p 130.00p 132.50p 6906
27/07/2020 122.00p 133.00p 122.00p 132.00p 77196
24/07/2020 119.00p 121.00p 116.06p 119.00p 8112
23/07/2020 119.00p 121.94p 119.00p 119.00p 14642
22/07/2020 119.00p 121.94p 116.06p 119.00p 14727
21/07/2020 122.00p 122.00p 116.50p 119.00p 4226
20/07/2020 122.00p 122.90p 120.10p 122.00p 11970
17/07/2020 122.00p 122.90p 120.10p 122.00p 10965
16/07/2020 122.50p 125.00p 120.10p 125.00p 9210
15/07/2020 124.00p 124.00p 118.50p 122.50p 26541
14/07/2020 126.50p 126.50p 119.00p 124.00p 15256
13/07/2020 124.50p 126.50p 123.01p 126.50p 34378
10/07/2020 127.50p 127.50p 123.01p 125.00p 4828
09/07/2020 130.50p 130.50p 125.00p 127.50p 124492
08/07/2020 130.50p 132.40p 128.60p 130.50p 24735
07/07/2020 129.50p 130.90p 128.60p 130.50p 21634
06/07/2020 130.50p 132.00p 128.10p 130.50p 20597
03/07/2020 130.50p 132.95p 130.49p 130.50p 17696
02/07/2020 132.50p 135.00p 130.00p 130.50p 22418
01/07/2020 129.50p 134.40p 129.50p 132.50p 13339
30/06/2020 131.50p 131.50p 125.10p 126.50p 36118
29/06/2020 134.50p 134.70p 128.06p 134.00p 15891
26/06/2020 133.50p 135.00p 133.10p 134.50p 52954
25/06/2020 133.50p 133.50p 128.00p 133.50p 78999
24/06/2020 137.50p 137.50p 130.10p 133.50p 21801
23/06/2020 137.50p 138.00p 135.00p 137.50p 9523
22/06/2020 137.50p 139.95p 135.00p 137.50p 44772
19/06/2020 136.50p 137.50p 134.05p 137.50p 17960
18/06/2020 138.00p 139.00p 134.00p 136.50p 39856
17/06/2020 136.00p 139.00p 135.30p 138.00p 18371
16/06/2020 129.50p 137.00p 128.00p 136.00p 115952
15/06/2020 131.50p 134.93p 126.00p 129.50p 96436
12/06/2020 118.50p 134.95p 117.15p 131.00p 112815
11/06/2020 123.50p 123.50p 118.66p 119.50p 116533
10/06/2020 128.50p 128.50p 122.50p 124.00p 165550
09/06/2020 129.50p 130.00p 125.00p 128.50p 455202
08/06/2020 133.50p 137.00p 127.00p 132.00p 325549
05/06/2020 119.50p 135.15p 119.50p 133.50p 613919
04/06/2020 114.50p 120.90p 114.50p 119.50p 2815834
03/06/2020 108.00p 115.00p 107.78p 112.50p 142517
02/06/2020 111.00p 112.96p 108.00p 108.00p 16229
01/06/2020 110.50p 114.50p 109.10p 111.00p 244903
29/05/2020 102.50p 110.50p 95.00p 110.50p 4132839
28/05/2020 102.50p 107.00p 98.09p 100.00p 170460
27/05/2020 98.00p 99.00p 93.50p 96.50p 41180
26/05/2020 96.50p 96.50p 94.50p 96.50p 1801
22/05/2020 96.50p 100.00p 93.07p 96.50p 18021
21/05/2020 100.00p 102.00p 93.07p 96.50p 44974
20/05/2020 99.00p 99.93p 93.80p 96.50p 16099
19/05/2020 92.50p 100.55p 92.25p 99.00p 29509
18/05/2020 87.50p 95.00p 87.50p 92.50p 50624
15/05/2020 82.00p 90.00p 81.00p 87.50p 416052
14/05/2020 81.50p 84.93p 80.00p 82.00p 87289
13/05/2020 78.00p 84.93p 76.04p 81.50p 192168
12/05/2020 78.50p 90.00p 72.00p 78.00p 180008
11/05/2020 77.50p 78.90p 70.00p 75.00p 83719
07/05/2020 76.00p 79.95p 76.00p 77.50p 6860
06/05/2020 80.00p 81.90p 75.03p 76.00p 10256
05/05/2020 80.00p 82.00p 76.50p 80.00p 17049
01/05/2020 76.00p 83.50p 72.08p 82.50p 67981
30/04/2020 83.50p 83.50p 72.06p 76.00p 63517
29/04/2020 86.50p 89.90p 82.03p 83.50p 20465
28/04/2020 88.50p 88.50p 85.00p 86.50p 17452
27/04/2020 89.00p 92.92p 85.10p 88.50p 58894
24/04/2020 80.00p 91.75p 78.04p 90.50p 65715
23/04/2020 80.00p 81.00p 78.04p 80.00p 10373
22/04/2020 80.00p 80.75p 78.00p 80.00p 11753
21/04/2020 82.50p 85.50p 78.00p 80.00p 37179
20/04/2020 74.50p 90.00p 74.50p 82.50p 132461
17/04/2020 77.50p 79.00p 73.02p 74.50p 29292
16/04/2020 68.50p 80.96p 66.50p 77.50p 52010
15/04/2020 68.50p 71.93p 65.07p 68.50p 15998
14/04/2020 58.00p 71.93p 55.00p 68.50p 106213
09/04/2020 53.00p 60.00p 53.00p 58.00p 28025
08/04/2020 53.00p 54.00p 53.00p 53.00p 22500
07/04/2020 51.00p 55.00p 50.00p 53.00p 81875
06/04/2020 47.50p 53.00p 47.50p 51.00p 11144
03/04/2020 47.50p 48.50p 47.50p 47.50p 3133
02/04/2020 47.50p 47.50p 45.05p 47.50p 5000
01/04/2020 47.50p 48.90p 45.00p 47.50p 38971
31/03/2020 49.00p 49.00p 47.00p 49.00p 5553
30/03/2020 49.00p 49.00p 48.96p 49.00p 3063
27/03/2020 49.00p 49.00p 46.00p 49.00p 53086
26/03/2020 48.50p 49.00p 47.00p 49.00p 12647
25/03/2020 47.50p 52.00p 43.25p 48.50p 62502
24/03/2020 44.00p 49.50p 44.00p 47.50p 49940
23/03/2020 45.50p 46.25p 41.00p 44.00p 440454
20/03/2020 50.50p 55.00p 45.03p 46.50p 66797
19/03/2020 50.50p 50.50p 49.24p 50.50p 311200
18/03/2020 40.00p 55.00p 40.00p 50.50p 110471
17/03/2020 42.00p 42.00p 38.50p 39.00p 1766517
16/03/2020 57.50p 58.45p 42.00p 42.00p 97634
13/03/2020 66.50p 66.50p 55.00p 57.50p 43492
12/03/2020 70.50p 70.50p 65.00p 66.50p 6500
11/03/2020 70.50p 71.00p 69.00p 70.50p 4034
10/03/2020 71.50p 75.00p 69.54p 70.50p 63626
09/03/2020 73.00p 77.90p 69.40p 71.50p 7434
06/03/2020 77.50p 79.95p 77.50p 77.50p 2631
05/03/2020 76.00p 80.00p 76.00p 77.50p 16366
04/03/2020 83.50p 88.40p 75.38p 76.00p 60494
03/03/2020 67.00p 83.00p 65.11p 81.50p 104556
02/03/2020 66.00p 69.86p 63.20p 67.00p 83118
28/02/2020 57.50p 65.00p 57.00p 64.00p 105934
27/02/2020 54.25p 63.00p 54.25p 58.50p 63156
26/02/2020 54.00p 56.00p 50.60p 54.25p 55781
25/02/2020 58.50p 58.50p 52.00p 54.00p 37860
24/02/2020 61.50p 61.50p 55.50p 58.50p 92824
21/02/2020 61.50p 63.95p 60.00p 61.50p 49874
20/02/2020 73.50p 75.00p 58.00p 61.50p 156271
19/02/2020 67.50p 77.00p 67.50p 74.00p 152019
18/02/2020 52.00p 71.00p 50.70p 67.00p 410603

*Close Price adjusted for both dividends and splits